Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $32.93 as of 4/3/2026 6:34:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.00 | 15.20 | 13.60 | % | 0.68 | 0 | 0 | 1.82 | 0.93 | 0.01 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 11.30 | 14.00 | 12.65 | % | 0.60 | 0 | 0 | 1.63 | 0.91 | 0.01 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 10.50 | 13.20 | 11.85 | % | 0.54 | 0 | 0 | 1.58 | 0.89 | 0.01 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 23.00 | 9.80 | 12.50 | 11.15 | 11.09 | % | 0.48 | 1 | 0 | 1.56 | 0.86 | 0.02 | -0.03 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 24.00 | 9.00 | 11.70 | 10.35 | % | 0.43 | 0 | 0 | 0.93 | 0.84 | 0.02 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 8.30 | 11.00 | 9.65 | % | 0.39 | 0 | 0 | 1.06 | 0.81 | 0.02 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 7.60 | 10.10 | 8.85 | % | 0.34 | 0 | 0 | 1.05 | 0.78 | 0.02 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 7.10 | 9.40 | 8.25 | % | 0.31 | 0 | 0 | 1.07 | 0.76 | 0.02 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 28.00 | 6.50 | 8.70 | 7.60 | % | 0.27 | 0 | 0 | 1.06 | 0.73 | 0.03 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 29.00 | 6.00 | 8.10 | 7.05 | % | 0.24 | 0 | 0 | 1.07 | 0.70 | 0.03 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 30.00 | 5.50 | 7.50 | 6.50 | % | 0.22 | 0 | 0 | 1.07 | 0.67 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 31.00 | 5.30 | 6.50 | 5.90 | 7.00 | % | 0.19 | 1 | 0 | 1.05 | 0.63 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 32.00 | 4.60 | 6.50 | 5.55 | % | 0.17 | 0 | 0 | 1.07 | 0.60 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 33.00 | 4.10 | 6.10 | 5.10 | % | 0.15 | 0 | 0 | 1.07 | 0.57 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 34.00 | 3.70 | 5.60 | 4.65 | % | 0.14 | 0 | 0 | 1.06 | 0.54 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 35.00 | 3.90 | 5.00 | 4.45 | 3.84 | % | 0.13 | 1 | 0 | 1.09 | 0.51 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 36.00 | 3.10 | 4.90 | 4.00 | 3.53 | % | 0.11 | 23 | 0 | 1.07 | 0.48 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 37.00 | 2.75 | 4.50 | 3.63 | % | 0.10 | 0 | 0 | 1.06 | 0.45 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 38.00 | 2.45 | 4.20 | 3.33 | % | 0.09 | 0 | 0 | 1.06 | 0.42 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 39.00 | 2.15 | 3.90 | 3.03 | 2.77 | % | 0.08 | 15 | 0 | 1.05 | 0.40 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 4:00:03 PM EST | |
| 40.00 | 1.80 | 3.60 | 2.70 | % | 0.07 | 0 | 0 | 1.04 | 0.37 | 0.03 | -0.05 | 4/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 1.15 | 0.60 | % | 0.03 | 0 | 0 | 1.03 | -0.07 | 0.01 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 21.00 | 0.25 | 1.20 | 0.73 | % | 0.03 | 0 | 0 | 1.07 | -0.09 | 0.01 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 22.00 | 0.40 | 1.40 | 0.90 | % | 0.04 | 0 | 0 | 1.07 | -0.11 | 0.01 | -0.02 | 4/2/2026 4:00:03 PM EST | |||
| 23.00 | 0.55 | 1.65 | 1.10 | % | 0.05 | 0 | 0 | 1.07 | -0.14 | 0.02 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 24.00 | 0.75 | 1.90 | 1.33 | % | 0.06 | 0 | 0 | 1.06 | -0.16 | 0.02 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 25.00 | 1.00 | 2.20 | 1.60 | % | 0.06 | 0 | 0 | 1.06 | -0.19 | 0.02 | -0.03 | 4/2/2026 4:00:03 PM EST | |||
| 26.00 | 1.25 | 2.55 | 1.90 | % | 0.07 | 0 | 0 | 1.05 | -0.22 | 0.02 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 27.00 | 1.65 | 2.90 | 2.28 | % | 0.08 | 0 | 0 | 1.06 | -0.24 | 0.02 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 28.00 | 2.00 | 3.30 | 2.65 | % | 0.09 | 0 | 0 | 1.06 | -0.27 | 0.03 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 29.00 | 2.40 | 3.80 | 3.10 | % | 0.11 | 0 | 0 | 1.06 | -0.30 | 0.03 | -0.04 | 4/2/2026 4:00:03 PM EST | |||
| 30.00 | 2.85 | 4.30 | 3.58 | % | 0.12 | 0 | 0 | 1.06 | -0.33 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 31.00 | 3.30 | 4.80 | 4.05 | % | 0.13 | 0 | 0 | 1.06 | -0.37 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 32.00 | 3.80 | 5.40 | 4.60 | % | 0.14 | 0 | 0 | 1.06 | -0.40 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 33.00 | 4.30 | 6.00 | 5.15 | % | 0.16 | 0 | 0 | 1.06 | -0.43 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 34.00 | 4.80 | 6.60 | 5.70 | % | 0.17 | 0 | 0 | 1.05 | -0.46 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 35.00 | 5.40 | 7.20 | 6.30 | % | 0.18 | 0 | 0 | 1.05 | -0.49 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 36.00 | 6.00 | 7.90 | 6.95 | % | 0.19 | 0 | 0 | 1.05 | -0.52 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 37.00 | 6.70 | 8.60 | 7.65 | % | 0.21 | 0 | 0 | 1.05 | -0.55 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 38.00 | 7.30 | 9.30 | 8.30 | % | 0.22 | 0 | 0 | 1.04 | -0.58 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 39.00 | 8.00 | 10.10 | 9.05 | % | 0.23 | 0 | 0 | 1.04 | -0.60 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST | |||
| 40.00 | 8.60 | 10.90 | 9.75 | % | 0.24 | 0 | 0 | 1.03 | -0.63 | 0.03 | -0.05 | 4/2/2026 4:00:03 PM EST |