Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $42.80 as of 4/22/2026 8:01:12 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
15.00 24.40 27.80 26.10 % 1.74 0 0 3.81 1.00 0.00 0.00 4/22/2026 4:00:04 PM EST
16.00 23.40 26.40 24.90 % 1.56 0 0 3.59 1.00 0.00 0.00 4/22/2026 4:00:04 PM EST
17.00 22.40 25.80 24.10 % 1.42 0 0 3.39 1.00 0.00 0.00 4/22/2026 4:00:04 PM EST
18.00 21.40 24.40 22.90 % 1.27 0 0 3.19 1.00 0.00 0.00 4/22/2026 4:00:04 PM EST
19.00 20.40 23.90 22.15 % 1.17 0 0 3.02 1.00 0.00 0.00 4/22/2026 4:00:04 PM EST
20.00 19.40 22.80 21.10 % 1.06 0 0 2.85 1.00 0.00 -0.01 4/22/2026 4:00:04 PM EST
21.00 18.40 21.90 20.15 % 0.96 0 0 2.77 0.99 0.00 -0.01 4/22/2026 4:00:04 PM EST
21.50 17.90 20.60 19.25 % 0.90 0 0 2.60 0.99 0.00 -0.01 4/22/2026 4:00:04 PM EST
22.00 17.40 20.00 18.70 % 0.85 0 0 2.53 0.99 0.00 -0.01 4/22/2026 4:00:04 PM EST
22.50 17.00 19.40 18.20 % 0.81 0 0 2.45 0.99 0.00 -0.01 4/22/2026 4:00:04 PM EST
23.00 16.50 19.00 17.75 13.00 0.00 0.00% 0.77 0 0 2.38 0.98 0.00 -0.02 4/6/2026 4/22/2026 4:00:04 PM EST
23.50 16.00 18.60 17.30 3.33 0.00 0.00% 0.74 0 2 2.39 0.98 0.00 -0.02 3/30/2026 4/22/2026 4:00:04 PM EST
24.00 15.50 18.10 16.80 3.06 0.00 0.00% 0.70 0 1 2.31 0.97 0.01 -0.02 3/30/2026 4/22/2026 4:00:04 PM EST
24.50 15.00 17.60 16.30 % 0.67 0 0 2.24 0.97 0.01 -0.03 4/22/2026 4:00:04 PM EST
25.00 14.60 17.00 15.80 14.35 0.00 0.00% 0.63 0 6 2.17 0.97 0.01 -0.03 4/9/2026 4/22/2026 4:00:04 PM EST
25.50 14.10 16.50 15.30 % 0.60 0 0 2.11 0.96 0.01 -0.03 4/22/2026 4:00:04 PM EST
26.00 13.60 16.20 14.90 5.90 0.00 0.00% 0.57 0 30 2.10 0.96 0.01 -0.04 4/1/2026 4/22/2026 4:00:04 PM EST
26.50 13.20 15.70 14.45 2.57 0.00 0.00% 0.55 0 13 2.04 0.95 0.01 -0.04 3/27/2026 4/22/2026 4:00:04 PM EST
27.00 12.70 15.10 13.90 10.85 0.00 0.00% 0.51 0 2 1.97 0.94 0.01 -0.04 4/10/2026 4/22/2026 4:00:04 PM EST
27.50 12.30 14.80 13.55 3.50 0.00 0.00% 0.49 0 2 1.97 0.94 0.01 -0.05 3/31/2026 4/22/2026 4:00:04 PM EST
28.00 11.80 14.30 13.05 7.00 0.00 0.00% 0.47 0 3 1.90 0.93 0.01 -0.05 4/2/2026 4/22/2026 4:00:04 PM EST
28.50 11.40 13.90 12.65 11.60 0.00 0.00% 0.44 0 1 1.89 0.92 0.01 -0.06 4/8/2026 4/22/2026 4:00:04 PM EST
29.00 10.90 13.40 12.15 9.22 0.00 0.00% 0.42 0 5 1.83 0.91 0.01 -0.06 4/10/2026 4/22/2026 4:00:04 PM EST
29.50 10.50 12.90 11.70 10.42 0.00 0.00% 0.40 0 1 1.82 0.91 0.02 -0.07 4/9/2026 4/22/2026 4:00:04 PM EST
30.00 10.20 12.60 11.40 16.00 0.00 0.00% 0.38 0 25 1.80 0.90 0.02 -0.07 4/17/2026 4/22/2026 4:00:04 PM EST
30.50 10.00 12.10 11.05 6.30 0.00 0.00% 0.36 0 0 1.74 0.89 0.02 -0.08 4/6/2026 4/22/2026 4:00:04 PM EST
31.00 9.60 12.20 10.90 8.41 0.00 0.00% 0.35 0 7 1.77 0.87 0.02 -0.08 4/14/2026 4/22/2026 4:00:04 PM EST
31.50 8.90 11.30 10.10 8.05 0.00 0.00% 0.32 0 7 1.70 0.86 0.02 -0.08 4/13/2026 4/22/2026 4:00:04 PM EST
32.00 8.50 10.90 9.70 12.58 0.00 0.00% 0.30 0 7 1.68 0.85 0.02 -0.09 4/17/2026 4/22/2026 4:00:04 PM EST
32.50 8.10 10.50 9.30 12.25 0.00 0.00% 0.29 0 102 1.66 0.84 0.02 -0.09 4/17/2026 4/22/2026 4:00:04 PM EST
33.00 7.70 10.10 8.90 10.90 0.00 0.00% 0.27 0 41 1.63 0.82 0.02 -0.10 4/21/2026 4/22/2026 4:00:04 PM EST
34.00 7.10 9.40 8.25 10.16 0.00 0.00% 0.24 0 16 1.01 0.80 0.03 -0.11 4/16/2026 4/22/2026 4:00:04 PM EST
35.00 7.00 8.60 7.80 7.10 -2.15 -23.25% 0.22 1 25 1.18 0.77 0.03 -0.12 4/22/2026 4/22/2026 4:00:04 PM EST
36.00 7.10 8.10 7.60 7.75 0.00 0.00% 0.21 0 18 1.35 0.74 0.03 -0.12 4/16/2026 4/22/2026 4:00:04 PM EST
37.00 5.80 7.40 6.60 5.60 0.00 0.00% 0.18 0 10 1.23 0.71 0.03 -0.13 4/16/2026 4/22/2026 4:00:04 PM EST
38.00 5.80 6.70 6.25 5.79 -3.11 -34.95% 0.16 4 14 1.31 0.67 0.03 -0.13 4/22/2026 4/22/2026 4:00:04 PM EST
39.00 5.10 6.20 5.65 6.23 -0.07 -1.12% 0.14 1 57 1.29 0.64 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
39.50 4.90 6.00 5.45 4.60 % 0.14 30 0 1.31 0.62 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
40.00 4.60 5.60 5.10 4.65 -1.95 -29.55% 0.13 3 59 1.28 0.60 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
40.50 4.50 5.40 4.95 4.92 % 0.12 10 0 1.31 0.59 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
41.00 4.20 5.20 4.70 4.80 +0.20 +4.35% 0.11 2 5 1.31 0.57 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
41.50 4.40 5.10 4.75 4.20 % 0.11 24 0 1.39 0.55 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
42.00 3.70 4.70 4.20 3.90 -1.20 -23.53% 0.10 3 24 1.29 0.54 0.03 -0.15 4/22/2026 4/22/2026 4:00:04 PM EST
42.50 3.60 4.60 4.10 3.80 -1.17 -23.55% 0.10 19 3 1.32 0.52 0.03 -0.15 4/22/2026 4/22/2026 4:00:04 PM EST
43.00 3.40 4.30 3.85 3.50 -1.18 -25.22% 0.09 19 64 1.31 0.50 0.03 -0.15 4/22/2026 4/22/2026 4:00:04 PM EST
43.50 3.30 4.10 3.70 3.95 % 0.09 1 0 1.32 0.49 0.03 -0.15 4/22/2026 4/22/2026 4:00:04 PM EST
44.00 3.20 4.10 3.65 3.10 -1.40 -31.12% 0.08 32 62 1.36 0.47 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
44.50 2.90 3.80 3.35 3.33 -0.37 -10.00% 0.08 2 3 1.32 0.46 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
45.00 2.85 3.60 3.23 3.19 -0.81 -20.25% 0.07 12 16 1.33 0.44 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
45.50 2.65 3.40 3.03 4.50 0.00 0.00% 0.07 0 5 1.32 0.43 0.03 -0.14 4/20/2026 4/22/2026 4:00:04 PM EST
46.00 2.50 3.30 2.90 3.20 0.00 0.00% 0.06 0 19 1.33 0.41 0.03 -0.14 4/20/2026 4/22/2026 4:00:04 PM EST
46.50 2.35 3.20 2.78 3.08 -0.17 -5.24% 0.06 30 1 1.34 0.40 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
47.00 2.20 3.10 2.65 2.25 -0.95 -29.69% 0.06 1 18 1.34 0.38 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
47.50 2.10 2.85 2.48 2.92 0.00 0.00% 0.05 0 1 1.33 0.37 0.03 -0.14 4/20/2026 4/22/2026 4:00:04 PM EST
48.00 2.20 2.70 2.45 2.20 -0.55 -20.00% 0.05 1 4 1.36 0.36 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
48.50 1.65 3.10 2.38 % 0.05 0 0 1.38 0.34 0.03 -0.13 4/22/2026 4:00:04 PM EST
49.00 1.75 2.45 2.10 3.50 0.00 0.00% 0.04 0 10 1.33 0.33 0.03 -0.13 4/17/2026 4/22/2026 4:00:04 PM EST
49.50 1.65 2.35 2.00 1.75 % 0.04 1 0 1.33 0.32 0.03 -0.13 4/22/2026 4/22/2026 4:00:04 PM EST
50.00 1.55 2.25 1.90 1.72 -0.85 -33.08% 0.04 54 68 1.33 0.31 0.03 -0.13 4/22/2026 4/22/2026 4:00:04 PM EST
51.00 1.40 2.05 1.73 % 0.03 0 0 1.34 0.29 0.03 -0.12 4/22/2026 4:00:04 PM EST
52.00 1.25 1.85 1.55 1.40 % 0.03 2 0 1.35 0.26 0.03 -0.12 4/22/2026 4/22/2026 4:00:04 PM EST
53.00 1.15 1.70 1.43 1.37 % 0.03 1 0 1.36 0.24 0.03 -0.11 4/22/2026 4/22/2026 4:00:04 PM EST
54.00 1.05 1.55 1.30 % 0.02 0 0 1.37 0.23 0.02 -0.11 4/22/2026 4:00:04 PM EST
55.00 0.95 1.40 1.18 1.15 -0.37 -24.35% 0.02 2 1 1.37 0.21 0.02 -0.10 4/22/2026 4/22/2026 4:00:04 PM EST
60.00 0.45 0.95 0.70 0.55 -0.69 -55.65% 0.01 42 7 1.38 0.14 0.02 -0.08 4/22/2026 4/22/2026 4:00:04 PM EST
65.00 0.30 0.70 0.50 0.75 -0.30 -28.58% 0.01 1 27 1.45 0.09 0.01 -0.06 4/22/2026 4/22/2026 4:00:04 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
15.00 0.00 1.05 0.53 % 0.04 0 0 3.95 0.00 0.00 0.00 4/22/2026 4:00:04 PM EST
16.00 0.00 1.05 0.53 % 0.03 0 0 3.72 0.00 0.00 0.00 4/22/2026 4:00:04 PM EST
17.00 0.00 1.10 0.55 % 0.03 0 0 3.56 0.00 0.00 0.00 4/22/2026 4:00:04 PM EST
18.00 0.00 1.10 0.55 0.30 0.00 0.00% 0.03 0 41 3.36 0.00 0.00 0.00 4/2/2026 4/22/2026 4:00:04 PM EST
19.00 0.00 0.30 0.15 0.35 0.00 0.00% 0.01 0 1 1.68 0.00 0.00 0.00 4/2/2026 4/22/2026 4:00:04 PM EST
20.00 0.00 1.15 0.58 0.28 0.00 0.00% 0.03 0 17 2.15 0.00 0.00 -0.01 4/20/2026 4/22/2026 4:00:04 PM EST
21.00 0.00 1.15 0.58 0.30 0.00 0.00% 0.03 0 12 2.87 -0.01 0.00 -0.01 4/7/2026 4/22/2026 4:00:04 PM EST
21.50 0.00 1.15 0.58 0.35 0.00 0.00% 0.03 0 26 2.79 -0.01 0.00 -0.01 4/7/2026 4/22/2026 4:00:04 PM EST
22.00 0.00 1.20 0.60 0.22 0.00 0.00% 0.03 0 29 2.75 -0.01 0.00 -0.01 4/14/2026 4/22/2026 4:00:04 PM EST
22.50 0.00 0.25 0.13 0.12 -0.16 -57.15% 0.01 105 43 1.43 -0.01 0.00 -0.01 4/22/2026 4/22/2026 4:00:04 PM EST
23.00 0.00 1.20 0.60 0.23 0.00 0.00% 0.03 0 6 2.59 -0.02 0.00 -0.02 4/14/2026 4/22/2026 4:00:04 PM EST
23.50 0.00 1.15 0.58 0.45 0.00 0.00% 0.02 0 7 2.48 -0.02 0.00 -0.02 4/15/2026 4/22/2026 4:00:04 PM EST
24.00 0.05 0.25 0.15 0.15 -0.08 -34.79% 0.01 1 41 1.44 -0.03 0.01 -0.02 4/22/2026 4/22/2026 4:00:04 PM EST
24.50 0.05 0.30 0.18 0.40 0.00 0.00% 0.01 0 47 1.42 -0.03 0.01 -0.03 4/14/2026 4/22/2026 4:00:04 PM EST
25.00 0.05 0.35 0.20 0.15 0.00 0.00% 0.01 0 78 1.40 -0.03 0.01 -0.03 4/16/2026 4/22/2026 4:00:04 PM EST
25.50 0.10 0.55 0.33 0.20 -0.10 -33.34% 0.01 4 25 1.76 -0.04 0.01 -0.03 4/22/2026 4/22/2026 4:00:04 PM EST
26.00 0.15 0.55 0.35 0.23 +0.03 +15.00% 0.01 4 47 1.47 -0.04 0.01 -0.04 4/22/2026 4/22/2026 4:00:04 PM EST
26.50 0.10 0.60 0.35 0.23 -0.02 -8.00% 0.01 6 36 1.43 -0.05 0.01 -0.04 4/22/2026 4/22/2026 4:00:04 PM EST
27.00 0.10 0.65 0.38 0.25 +0.05 +25.00% 0.01 4 19 1.41 -0.06 0.01 -0.04 4/22/2026 4/22/2026 4:00:04 PM EST
27.50 0.10 0.70 0.40 0.33 +0.18 +120.00% 0.01 2 31 1.38 -0.06 0.01 -0.05 4/22/2026 4/22/2026 4:00:04 PM EST
28.00 0.25 0.85 0.55 0.45 +0.25 +125.00% 0.02 3 26 1.48 -0.07 0.01 -0.05 4/22/2026 4/22/2026 4:00:04 PM EST
28.50 0.25 0.80 0.53 0.38 +0.15 +65.22% 0.02 2 51 1.41 -0.08 0.01 -0.06 4/22/2026 4/22/2026 4:00:04 PM EST
29.00 0.20 0.95 0.58 0.25 0.00 0.00% 0.02 0 39 1.38 -0.09 0.01 -0.06 4/21/2026 4/22/2026 4:00:04 PM EST
29.50 0.50 1.05 0.78 0.68 +0.38 +126.67% 0.03 15 12 1.49 -0.09 0.02 -0.07 4/22/2026 4/22/2026 4:00:04 PM EST
30.00 0.55 1.10 0.83 0.50 +0.09 +21.96% 0.03 20 182 1.46 -0.10 0.02 -0.07 4/22/2026 4/22/2026 4:00:04 PM EST
30.50 0.55 1.15 0.85 0.35 0.00 0.00% 0.03 0 103 1.43 -0.11 0.02 -0.08 4/21/2026 4/22/2026 4:00:04 PM EST
31.00 0.70 1.25 0.98 0.33 0.00 0.00% 0.03 0 19 1.44 -0.13 0.02 -0.08 4/21/2026 4/22/2026 4:00:04 PM EST
31.50 0.80 1.35 1.08 0.50 0.00 0.00% 0.03 0 15 1.44 -0.14 0.02 -0.08 4/21/2026 4/22/2026 4:00:04 PM EST
32.00 0.90 1.25 1.08 0.62 -0.08 -11.43% 0.03 5 42 1.39 -0.15 0.02 -0.09 4/22/2026 4/22/2026 4:00:04 PM EST
32.50 0.95 1.40 1.18 1.05 0.00 0.00% 0.04 202 58 1.37 -0.16 0.02 -0.09 4/22/2026 4/22/2026 4:00:04 PM EST
33.00 1.25 1.40 1.33 1.55 +0.20 +14.82% 0.04 2 522 1.39 -0.18 0.02 -0.10 4/22/2026 4/22/2026 4:00:04 PM EST
34.00 1.40 1.70 1.55 1.83 +0.78 +74.29% 0.05 1 7 1.37 -0.20 0.03 -0.11 4/22/2026 4/22/2026 4:00:04 PM EST
35.00 1.70 2.05 1.88 2.00 +0.65 +48.15% 0.05 48 118 1.37 -0.23 0.03 -0.12 4/22/2026 4/22/2026 4:00:04 PM EST
36.00 2.00 2.40 2.20 2.50 +1.05 +72.42% 0.06 17 37 1.36 -0.26 0.03 -0.12 4/22/2026 4/22/2026 4:00:04 PM EST
37.00 2.40 2.75 2.58 1.85 0.00 0.00% 0.07 0 19 1.36 -0.29 0.03 -0.13 4/20/2026 4/22/2026 4:00:04 PM EST
38.00 2.80 3.20 3.00 2.10 0.00 0.00% 0.08 0 15 1.36 -0.33 0.03 -0.13 4/21/2026 4/22/2026 4:00:04 PM EST
39.00 3.20 3.70 3.45 4.05 +1.66 +69.46% 0.09 12 19 1.36 -0.36 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
39.50 3.50 3.90 3.70 % 0.09 0 0 1.37 -0.38 0.03 -0.14 4/22/2026 4:00:04 PM EST
40.00 3.70 4.40 4.05 4.60 +1.40 +43.75% 0.10 24 46 1.40 -0.40 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
40.50 4.00 4.50 4.25 4.84 % 0.10 8 0 1.38 -0.41 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
41.00 4.20 4.70 4.45 4.70 +1.00 +27.03% 0.11 4 10 1.36 -0.43 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
41.50 4.40 5.40 4.90 5.00 % 0.12 3 0 1.41 -0.45 0.03 -0.14 4/22/2026 4/22/2026 4:00:04 PM EST
42.00 4.80 5.30 5.05 4.20 +0.20 +5.00% 0.12 1 9 1.37 -0.46 0.03 -0.15 4/22/2026 4/22/2026 4:00:04 PM EST
42.50 5.10 5.50 5.30 % 0.12 0 0 1.36 -0.48 0.03 -0.15 4/22/2026 4:00:04 PM EST
43.00 5.40 6.50 5.95 4.10 0.00 0.00% 0.14 0 28 1.46 -0.50 0.03 -0.15 4/17/2026 4/22/2026 4:00:04 PM EST
43.50 5.70 6.70 6.20 5.49 +0.92 +20.14% 0.14 4 4 1.45 -0.51 0.03 -0.15 4/22/2026 4/22/2026 4:00:04 PM EST
44.00 6.00 6.50 6.25 5.10 0.00 0.00% 0.14 0 40 1.37 -0.53 0.03 -0.14 4/20/2026 4/22/2026 4:00:04 PM EST
44.50 6.30 6.80 6.55 % 0.15 0 0 1.36 -0.54 0.03 -0.14 4/22/2026 4:00:04 PM EST
45.00 6.70 7.70 7.20 5.70 0.00 0.00% 0.16 0 11 1.46 -0.56 0.03 -0.14 4/17/2026 4/22/2026 4:00:04 PM EST
45.50 6.90 7.50 7.20 % 0.16 0 0 1.36 -0.57 0.03 -0.14 4/22/2026 4:00:04 PM EST
46.00 7.30 7.80 7.55 6.10 0.00 0.00% 0.16 0 13 1.36 -0.59 0.03 -0.14 4/17/2026 4/22/2026 4:00:04 PM EST
46.50 7.70 8.20 7.95 % 0.17 0 0 1.37 -0.60 0.03 -0.14 4/22/2026 4:00:04 PM EST
47.00 8.00 9.50 8.75 6.10 0.00 0.00% 0.19 0 1 1.51 -0.62 0.03 -0.14 4/20/2026 4/22/2026 4:00:04 PM EST
47.50 8.40 9.50 8.95 % 0.19 0 0 1.46 -0.63 0.03 -0.14 4/22/2026 4:00:04 PM EST
48.00 8.80 10.60 9.70 % 0.20 0 0 1.58 -0.64 0.03 -0.14 4/22/2026 4:00:04 PM EST
48.50 9.10 10.10 9.60 % 0.20 0 0 1.43 -0.66 0.03 -0.13 4/22/2026 4:00:04 PM EST
49.00 9.50 10.00 9.75 % 0.20 0 0 1.35 -0.67 0.03 -0.13 4/22/2026 4:00:04 PM EST
49.50 9.90 11.60 10.75 % 0.22 0 0 1.55 -0.68 0.03 -0.13 4/22/2026 4:00:04 PM EST
50.00 10.30 11.60 10.95 % 0.22 0 0 1.49 -0.69 0.03 -0.13 4/22/2026 4:00:04 PM EST
51.00 11.10 12.00 11.55 % 0.23 0 0 1.43 -0.71 0.03 -0.12 4/22/2026 4:00:04 PM EST
52.00 11.90 12.50 12.20 % 0.23 0 0 1.35 -0.74 0.03 -0.12 4/22/2026 4:00:04 PM EST
53.00 12.70 14.60 13.65 % 0.26 0 0 1.59 -0.76 0.03 -0.11 4/22/2026 4:00:04 PM EST
54.00 13.60 15.50 14.55 % 0.27 0 0 1.61 -0.77 0.02 -0.11 4/22/2026 4:00:04 PM EST
55.00 14.40 16.50 15.45 % 0.28 0 0 1.62 -0.79 0.02 -0.10 4/22/2026 4:00:04 PM EST
60.00 18.90 21.30 20.10 % 0.34 0 0 2.19 -0.86 0.02 -0.08 4/22/2026 4:00:04 PM EST
65.00 23.60 25.70 24.65 % 0.38 0 0 2.35 -0.91 0.01 -0.06 4/22/2026 4:00:04 PM EST