Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $37.40 as of 4/10/2026 7:18:34 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 | 23.70 | 27.70 | 25.70 | % | 1.28 | 0 | 0 | 2.43 | 0.98 | 0.00 | -0.01 | 4/16/2026 3:59:56 PM EST | |||
| 25.00 | 19.40 | 22.40 | 20.90 | % | 0.84 | 0 | 0 | 1.58 | 0.94 | 0.01 | -0.02 | 4/16/2026 3:59:56 PM EST | |||
| 26.00 | 18.50 | 21.50 | 20.00 | % | 0.77 | 0 | 0 | 1.53 | 0.93 | 0.01 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 27.00 | 17.50 | 20.40 | 18.95 | % | 0.70 | 0 | 0 | 1.49 | 0.92 | 0.01 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 28.00 | 16.60 | 19.50 | 18.05 | 12.20 | 0.00 | 0.00% | 0.64 | 0 | 7 | 1.63 | 0.91 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 29.00 | 15.90 | 18.70 | 17.30 | % | 0.60 | 0 | 0 | 1.42 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 30.00 | 15.20 | 17.80 | 16.50 | 16.50 | +1.70 | +11.49% | 0.55 | 1 | 7 | 1.40 | 0.88 | 0.01 | -0.04 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 31.00 | 14.40 | 17.00 | 15.70 | % | 0.51 | 0 | 0 | 1.42 | 0.86 | 0.01 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 32.00 | 13.70 | 16.20 | 14.95 | % | 0.47 | 0 | 0 | 0.82 | 0.84 | 0.01 | -0.04 | 4/16/2026 3:59:56 PM EST | |||
| 33.00 | 12.90 | 15.20 | 14.05 | 12.95 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.15 | 0.83 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 34.00 | 12.20 | 14.40 | 13.30 | 5.95 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.03 | 0.81 | 0.02 | -0.05 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 35.00 | 11.60 | 13.70 | 12.65 | 8.33 | 0.00 | 0.00% | 0.36 | 0 | 20 | 1.02 | 0.78 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 36.00 | 10.90 | 13.50 | 12.20 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 20 | 1.12 | 0.76 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 37.00 | 10.20 | 12.80 | 11.50 | 8.20 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.10 | 0.74 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 38.00 | 9.60 | 11.60 | 10.60 | 10.30 | +0.63 | +6.52% | 0.28 | 10 | 53 | 1.14 | 0.72 | 0.02 | -0.06 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 39.00 | 9.20 | 10.70 | 9.95 | 6.90 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.06 | 0.69 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 40.00 | 8.40 | 10.20 | 9.30 | 9.57 | +1.40 | +17.14% | 0.23 | 5 | 44 | 1.11 | 0.67 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 41.00 | 8.10 | 9.60 | 8.85 | 7.80 | 0.00 | 0.00% | 0.22 | 0 | 292 | 1.07 | 0.64 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 42.00 | 7.60 | 9.10 | 8.35 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.10 | 0.62 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 43.00 | 7.00 | 8.80 | 7.90 | 6.82 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.11 | 0.59 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 44.00 | 6.60 | 8.10 | 7.35 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.12 | 0.57 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 45.00 | 6.20 | 7.80 | 7.00 | 6.80 | +0.10 | +1.50% | 0.16 | 1 | 26 | 1.10 | 0.55 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 46.00 | 5.80 | 7.20 | 6.50 | 6.72 | +1.18 | +21.30% | 0.14 | 1 | 5 | 1.10 | 0.52 | 0.02 | -0.07 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 47.00 | 5.30 | 6.80 | 6.05 | 6.10 | +0.65 | +11.93% | 0.13 | 1 | 5 | 1.10 | 0.50 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 48.00 | 5.00 | 6.40 | 5.70 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.09 | 0.48 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 49.00 | 4.70 | 6.00 | 5.35 | 5.00 | +0.60 | +13.64% | 0.11 | 1 | 3 | 1.11 | 0.46 | 0.02 | -0.08 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 50.00 | 4.30 | 5.50 | 4.90 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 22 | 1.11 | 0.44 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 55.00 | 2.85 | 4.30 | 3.58 | 3.77 | % | 0.07 | 5 | 0 | 4/17/2026 | EST | |||||
| 60.00 | 1.95 | 3.30 | 2.63 | % | 0.04 | 0 | 0 | EST | |||||||
| 65.00 | 1.40 | 2.00 | 1.70 | 1.35 | % | 0.03 | 5 | 0 | 4/17/2026 | 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 | 0.00 | 0.65 | 0.33 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.68 | -0.02 | 0.00 | -0.01 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 25.00 | 0.20 | 1.40 | 0.80 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.12 | -0.06 | 0.01 | -0.02 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 26.00 | 0.05 | 1.40 | 0.73 | 0.87 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.16 | -0.07 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 27.00 | 0.05 | 1.45 | 0.75 | % | 0.03 | 0 | 0 | 1.21 | -0.08 | 0.01 | -0.03 | 4/16/2026 3:59:56 PM EST | |||
| 28.00 | 0.05 | 1.45 | 0.75 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.19 | -0.09 | 0.01 | -0.03 | 4/13/2026 | 4/16/2026 3:59:56 PM EST |
| 29.00 | 0.45 | 0.90 | 0.68 | 1.37 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.13 | -0.11 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 30.00 | 0.50 | 1.55 | 1.03 | 2.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.17 | -0.12 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 3:59:56 PM EST |
| 31.00 | 0.95 | 1.50 | 1.23 | 1.10 | -1.82 | -62.33% | 0.04 | 3 | 15 | 1.13 | -0.14 | 0.01 | -0.04 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 32.00 | 1.00 | 1.95 | 1.48 | 1.45 | -0.30 | -17.15% | 0.05 | 1 | 2 | 1.10 | -0.16 | 0.01 | -0.04 | 4/17/2026 | 4/16/2026 3:59:56 PM EST |
| 33.00 | 1.05 | 2.20 | 1.63 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.07 | -0.17 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 34.00 | 1.25 | 2.45 | 1.85 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.11 | -0.19 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 35.00 | 1.65 | 2.75 | 2.20 | 2.20 | 0.00 | 0.00% | 0.06 | 0 | 17 | 1.14 | -0.22 | 0.02 | -0.05 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 36.00 | 1.90 | 3.10 | 2.50 | 2.73 | 0.00 | 0.00% | 0.07 | 0 | 29 | 1.08 | -0.24 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 37.00 | 2.05 | 3.40 | 2.73 | 3.13 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.07 | -0.26 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 38.00 | 2.55 | 3.80 | 3.18 | 3.57 | 0.00 | 0.00% | 0.08 | 0 | 13 | 1.06 | -0.28 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 39.00 | 2.90 | 4.20 | 3.55 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.08 | -0.31 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 40.00 | 3.20 | 4.60 | 3.90 | 4.30 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.07 | -0.33 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 41.00 | 3.70 | 5.10 | 4.40 | % | 0.11 | 0 | 0 | 1.09 | -0.36 | 0.02 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 42.00 | 4.20 | 5.60 | 4.90 | 5.61 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.09 | -0.38 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 3:59:56 PM EST |
| 43.00 | 4.60 | 6.20 | 5.40 | % | 0.13 | 0 | 0 | 1.09 | -0.41 | 0.02 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 44.00 | 5.20 | 6.70 | 5.95 | % | 0.14 | 0 | 0 | 1.07 | -0.43 | 0.02 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 45.00 | 5.80 | 7.30 | 6.55 | % | 0.15 | 0 | 0 | 1.08 | -0.45 | 0.02 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 46.00 | 6.20 | 7.80 | 7.00 | % | 0.15 | 0 | 0 | 1.07 | -0.48 | 0.02 | -0.07 | 4/16/2026 3:59:56 PM EST | |||
| 47.00 | 6.90 | 8.40 | 7.65 | % | 0.16 | 0 | 0 | 1.09 | -0.50 | 0.02 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 48.00 | 7.50 | 9.00 | 8.25 | % | 0.17 | 0 | 0 | 1.10 | -0.52 | 0.02 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 49.00 | 8.20 | 9.80 | 9.00 | % | 0.18 | 0 | 0 | 1.10 | -0.54 | 0.02 | -0.08 | 4/16/2026 3:59:56 PM EST | |||
| 50.00 | 8.70 | 10.30 | 9.50 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.10 | -0.56 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 3:59:56 PM EST |
| 55.00 | 12.40 | 13.90 | 13.15 | % | 0.24 | 0 | 0 | EST | |||||||
| 60.00 | 16.40 | 17.90 | 17.15 | % | 0.29 | 0 | 0 | EST | |||||||
| 65.00 | 20.70 | 22.10 | 21.40 | % | 0.33 | 0 | 0 | EST |