Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $22.96 as of 3/20/2026 11:26:30 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.30 | 22.10 | 20.70 | 28.69 | 0.00 | 0.00% | 8.28 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 3/20/2026 12:59:03 PM EST |
| 5.00 | 16.80 | 19.60 | 18.20 | 14.50 | 0.00 | 0.00% | 3.64 | 0 | 7 | 4.29 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 12:59:03 PM EST |
| 7.50 | 14.00 | 17.00 | 15.50 | 19.90 | 0.00 | 0.00% | 2.07 | 0 | 11 | 3.08 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/20/2026 12:59:03 PM EST |
| 10.00 | 12.60 | 13.40 | 13.00 | 14.00 | -0.40 | -2.78% | 1.30 | 1,650 | 7,095 | 1.63 | 0.98 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 12.50 | 10.30 | 12.00 | 11.15 | 11.50 | +3.40 | +41.98% | 0.89 | 1 | 20 | 1.80 | 0.95 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 15.00 | 8.30 | 9.40 | 8.85 | 9.45 | 0.00 | 0.00% | 0.59 | 0 | 714 | 1.51 | 0.90 | 0.02 | -0.02 | 3/16/2026 | 3/20/2026 12:59:03 PM EST |
| 17.50 | 6.40 | 7.90 | 7.15 | 9.10 | +2.60 | +40.00% | 0.41 | 1 | 189 | 1.09 | 0.83 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 20.00 | 4.90 | 5.50 | 5.20 | 5.50 | +0.30 | +5.77% | 0.26 | 3 | 1,348 | 1.05 | 0.75 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 22.50 | 3.60 | 4.30 | 3.95 | 4.82 | +0.62 | +14.77% | 0.18 | 27 | 153 | 1.05 | 0.65 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 24.00 | 3.10 | 3.60 | 3.35 | 3.68 | +0.23 | +6.67% | 0.14 | 20 | 54 | 1.06 | 0.59 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 25.00 | 2.65 | 3.30 | 2.98 | 3.00 | -0.20 | -6.25% | 0.12 | 38 | 4,622 | 1.05 | 0.55 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 26.00 | 2.40 | 2.95 | 2.68 | 2.45 | -0.70 | -22.23% | 0.10 | 12 | 25 | 1.06 | 0.51 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 27.00 | 2.15 | 2.65 | 2.40 | 2.95 | +0.62 | +26.61% | 0.09 | 14 | 64 | 1.04 | 0.47 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 28.00 | 1.85 | 2.45 | 2.15 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 124 | 1.04 | 0.44 | 0.04 | -0.04 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 29.00 | 1.65 | 2.10 | 1.88 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 54 | 1.04 | 0.40 | 0.04 | -0.04 | 3/18/2026 | 3/20/2026 12:59:03 PM EST |
| 30.00 | 1.55 | 1.95 | 1.75 | 1.65 | -0.17 | -9.35% | 0.06 | 875 | 2,919 | 1.03 | 0.37 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 31.00 | 1.30 | 1.70 | 1.50 | 2.43 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.04 | 0.34 | 0.04 | -0.03 | 3/13/2026 | 3/20/2026 12:59:03 PM EST |
| 32.00 | 1.15 | 1.50 | 1.33 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 79 | 1.04 | 0.31 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 33.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.80 | -40.00% | 0.03 | 2 | 24 | 1.07 | 0.29 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 34.00 | 0.90 | 1.40 | 1.15 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.05 | 0.26 | 0.03 | -0.03 | 3/9/2026 | 3/20/2026 12:59:03 PM EST |
| 35.00 | 0.85 | 1.10 | 0.98 | 1.10 | -0.03 | -2.66% | 0.03 | 2,617 | 3,140 | 1.06 | 0.24 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 36.00 | 0.70 | 1.10 | 0.90 | 0.80 | -0.90 | -52.95% | 0.03 | 3 | 6 | 1.05 | 0.22 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 37.00 | 0.60 | 1.00 | 0.80 | % | 0.02 | 0 | 0 | 1.04 | 0.20 | 0.03 | -0.03 | 3/20/2026 12:59:03 PM EST | |||
| 38.00 | 0.50 | 1.20 | 0.85 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | 0.18 | 0.03 | -0.02 | 2/10/2026 | 3/20/2026 12:59:03 PM EST |
| 39.00 | 0.40 | 1.05 | 0.73 | % | 0.02 | 0 | 0 | 1.03 | 0.17 | 0.03 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 40.00 | 0.55 | 0.70 | 0.63 | 0.58 | -0.12 | -17.15% | 0.02 | 117 | 7,915 | 1.08 | 0.15 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 41.00 | 0.35 | 1.15 | 0.75 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.10 | 0.14 | 0.02 | -0.02 | 2/27/2026 | 3/20/2026 12:59:03 PM EST |
| 42.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.20 | -28.58% | 0.01 | 1 | 13 | 1.05 | 0.13 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 43.00 | 0.30 | 1.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | 0.12 | 0.02 | -0.02 | 3/3/2026 | 3/20/2026 12:59:03 PM EST |
| 44.00 | 0.25 | 0.90 | 0.58 | % | 0.01 | 0 | 0 | 1.11 | 0.11 | 0.02 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 45.00 | 0.20 | 0.85 | 0.53 | 0.85 | +0.30 | +54.55% | 0.01 | 5 | 278 | 1.11 | 0.10 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 46.00 | 0.20 | 0.85 | 0.53 | % | 0.01 | 0 | 0 | 1.13 | 0.09 | 0.02 | -0.01 | 3/20/2026 12:59:03 PM EST | |||
| 47.00 | 0.05 | 0.85 | 0.45 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.02 | -0.01 | 3/20/2026 12:59:03 PM EST | |||
| 48.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 1.14 | 0.07 | 0.01 | -0.01 | 3/20/2026 12:59:03 PM EST | |||
| 49.00 | 0.10 | 0.45 | 0.28 | 0.60 | +0.15 | +33.34% | 0.01 | 5 | 6 | 1.07 | 0.07 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 50.00 | 0.10 | 0.55 | 0.33 | 0.60 | +0.30 | +100.00% | 0.01 | 9 | 146 | 1.10 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.35 | +0.09 | +34.62% | 0.00 | 7 | 83 | 1.13 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.12 | +120.00% | 0.00 | 20 | 270 | 1.12 | 0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 65.00 | 0.05 | 0.20 | 0.13 | 0.15 | +0.02 | +15.39% | 0.00 | 25 | 441 | 1.19 | 0.02 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 5.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 20 | 3.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 12:59:03 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 12:59:03 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 383 | 1.49 | -0.02 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 12:59:03 PM EST |
| 12.50 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.13 | -0.05 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 12:59:03 PM EST |
| 15.00 | 0.45 | 0.80 | 0.63 | 0.45 | -0.30 | -40.00% | 0.04 | 103 | 2,651 | 1.13 | -0.10 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 17.50 | 1.15 | 1.45 | 1.30 | 1.25 | -0.33 | -20.89% | 0.07 | 13 | 4,379 | 1.08 | -0.17 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 20.00 | 2.00 | 2.25 | 2.13 | 2.10 | -0.15 | -6.67% | 0.11 | 30 | 782 | 1.06 | -0.25 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 22.50 | 3.10 | 3.70 | 3.40 | 3.29 | -0.60 | -15.43% | 0.15 | 3 | 296 | 1.05 | -0.35 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 24.00 | 4.00 | 4.50 | 4.25 | 4.13 | +0.13 | +3.25% | 0.18 | 33 | 16 | 1.05 | -0.41 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 25.00 | 4.40 | 5.20 | 4.80 | 4.13 | -1.27 | -23.52% | 0.19 | 4 | 169 | 1.04 | -0.45 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 26.00 | 5.20 | 5.90 | 5.55 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.03 | -0.49 | 0.04 | -0.04 | 2/26/2026 | 3/20/2026 12:59:03 PM EST |
| 27.00 | 5.90 | 6.60 | 6.25 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 136 | 1.04 | -0.53 | 0.04 | -0.04 | 3/17/2026 | 3/20/2026 12:59:03 PM EST |
| 28.00 | 6.70 | 7.40 | 7.05 | 9.30 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.04 | -0.56 | 0.04 | -0.04 | 3/9/2026 | 3/20/2026 12:59:03 PM EST |
| 29.00 | 7.40 | 8.10 | 7.75 | 8.80 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.03 | -0.60 | 0.04 | -0.04 | 2/2/2026 | 3/20/2026 12:59:03 PM EST |
| 30.00 | 8.10 | 8.90 | 8.50 | 7.50 | -0.57 | -7.07% | 0.28 | 4 | 293 | 1.01 | -0.63 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 31.00 | 9.10 | 9.80 | 9.45 | % | 0.30 | 0 | 0 | 1.03 | -0.66 | 0.04 | -0.03 | 3/20/2026 12:59:03 PM EST | |||
| 32.00 | 9.80 | 10.60 | 10.20 | % | 0.32 | 0 | 0 | 1.03 | -0.69 | 0.04 | -0.03 | 3/20/2026 12:59:03 PM EST | |||
| 33.00 | 10.30 | 11.50 | 10.90 | 14.79 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.04 | -0.71 | 0.03 | -0.03 | 2/23/2026 | 3/20/2026 12:59:03 PM EST |
| 34.00 | 10.80 | 12.40 | 11.60 | % | 0.34 | 0 | 0 | 1.05 | -0.74 | 0.03 | -0.03 | 3/20/2026 12:59:03 PM EST | |||
| 35.00 | 11.90 | 13.30 | 12.60 | 10.00 | -3.37 | -25.21% | 0.36 | 1 | 22 | 1.08 | -0.76 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 12:59:03 PM EST |
| 36.00 | 12.60 | 14.20 | 13.40 | % | 0.37 | 0 | 0 | 1.05 | -0.78 | 0.03 | -0.03 | 3/20/2026 12:59:03 PM EST | |||
| 37.00 | 13.50 | 15.10 | 14.30 | 16.60 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.04 | -0.80 | 0.03 | -0.03 | 2/5/2026 | 3/20/2026 12:59:03 PM EST |
| 38.00 | 14.60 | 16.10 | 15.35 | % | 0.40 | 0 | 0 | 1.44 | -0.82 | 0.03 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 39.00 | 15.40 | 16.90 | 16.15 | % | 0.41 | 0 | 0 | 1.42 | -0.83 | 0.03 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 40.00 | 16.30 | 17.90 | 17.10 | 16.96 | 0.00 | 0.00% | 0.43 | 0 | 146 | 1.43 | -0.85 | 0.02 | -0.02 | 3/16/2026 | 3/20/2026 12:59:03 PM EST |
| 41.00 | 17.40 | 18.90 | 18.15 | % | 0.44 | 0 | 0 | 1.47 | -0.86 | 0.02 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 42.00 | 18.20 | 19.80 | 19.00 | % | 0.45 | 0 | 0 | 1.47 | -0.87 | 0.02 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 43.00 | 19.10 | 20.70 | 19.90 | % | 0.46 | 0 | 0 | 1.51 | -0.88 | 0.02 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 44.00 | 20.10 | 21.70 | 20.90 | % | 0.47 | 0 | 0 | 1.43 | -0.89 | 0.02 | -0.02 | 3/20/2026 12:59:03 PM EST | |||
| 45.00 | 21.00 | 22.70 | 21.85 | 24.22 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.61 | -0.90 | 0.02 | -0.02 | 3/4/2026 | 3/20/2026 12:59:03 PM EST |
| 46.00 | 22.00 | 23.70 | 22.85 | 23.90 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.64 | -0.91 | 0.02 | -0.01 | 2/6/2026 | 3/20/2026 12:59:03 PM EST |
| 47.00 | 23.00 | 24.60 | 23.80 | % | 0.51 | 0 | 0 | 1.60 | -0.92 | 0.02 | -0.01 | 3/20/2026 12:59:03 PM EST | |||
| 48.00 | 24.00 | 25.60 | 24.80 | % | 0.52 | 0 | 0 | 1.63 | -0.93 | 0.01 | -0.01 | 3/20/2026 12:59:03 PM EST | |||
| 49.00 | 25.00 | 26.60 | 25.80 | % | 0.53 | 0 | 0 | 1.73 | -0.93 | 0.01 | -0.01 | 3/20/2026 12:59:03 PM EST | |||
| 50.00 | 26.00 | 27.60 | 26.80 | 26.30 | 0.00 | 0.00% | 0.54 | 0 | 87 | 1.58 | -0.94 | 0.01 | -0.01 | 3/12/2026 | 3/20/2026 12:59:03 PM EST |
| 55.00 | 30.80 | 32.50 | 31.65 | 34.74 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.86 | -0.96 | 0.01 | -0.01 | 12/12/2025 | 3/20/2026 12:59:03 PM EST |
| 60.00 | 35.60 | 38.30 | 36.95 | 35.29 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.15 | -0.97 | 0.01 | -0.01 | 12/23/2025 | 3/20/2026 12:59:03 PM EST |
| 65.00 | 40.20 | 43.20 | 41.70 | % | 0.64 | 0 | 0 | 2.23 | -0.98 | 0.00 | 0.00 | 3/20/2026 12:59:03 PM EST |