Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $32.60 as of 5/8/2026 4:23:38 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 | 18.30 | 21.30 | 19.80 | % | 0.99 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:50 PM EST | |||
| 22.00 | 16.20 | 19.10 | 17.65 | % | 0.80 | 0 | 0 | 1.80 | 0.98 | 0.00 | -0.01 | 5/8/2026 3:59:50 PM EST | |||
| 23.00 | 15.30 | 18.20 | 16.75 | % | 0.73 | 0 | 0 | 1.74 | 0.97 | 0.01 | -0.01 | 5/8/2026 3:59:50 PM EST | |||
| 24.00 | 14.60 | 17.30 | 15.95 | % | 0.66 | 0 | 0 | 1.68 | 0.96 | 0.01 | -0.02 | 5/8/2026 3:59:50 PM EST | |||
| 25.00 | 13.40 | 16.60 | 15.00 | % | 0.60 | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.02 | 5/8/2026 3:59:50 PM EST | |||
| 26.00 | 13.00 | 15.70 | 14.35 | % | 0.55 | 0 | 0 | 1.63 | 0.93 | 0.01 | -0.02 | 5/8/2026 3:59:50 PM EST | |||
| 27.00 | 12.10 | 14.70 | 13.40 | % | 0.50 | 0 | 0 | 1.53 | 0.92 | 0.01 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 28.00 | 11.20 | 14.10 | 12.65 | % | 0.45 | 0 | 0 | 1.66 | 0.90 | 0.01 | -0.03 | 5/8/2026 3:59:50 PM EST | |||
| 29.00 | 10.40 | 13.10 | 11.75 | % | 0.41 | 0 | 0 | 1.46 | 0.88 | 0.02 | -0.04 | 5/8/2026 3:59:50 PM EST | |||
| 30.00 | 9.70 | 12.30 | 11.00 | 5.10 | 0.00 | 0.00% | 0.37 | 0 | 9 | 1.42 | 0.85 | 0.02 | -0.04 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 31.00 | 8.90 | 11.50 | 10.20 | % | 0.33 | 0 | 0 | 1.38 | 0.83 | 0.02 | -0.05 | 5/8/2026 3:59:50 PM EST | |||
| 32.00 | 8.30 | 10.50 | 9.40 | 8.45 | +4.43 | +110.20% | 0.29 | 27 | 10 | 0.96 | 0.80 | 0.02 | -0.05 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 33.00 | 7.70 | 9.80 | 8.75 | 8.90 | +5.25 | +143.84% | 0.27 | 20 | 21 | 0.99 | 0.77 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 34.00 | 6.90 | 9.40 | 8.15 | 5.99 | % | 0.24 | 22 | 0 | 1.01 | 0.74 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 35.00 | 7.30 | 8.00 | 7.65 | 7.30 | +4.24 | +138.57% | 0.22 | 4 | 7 | 1.05 | 0.71 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 36.00 | 5.90 | 7.70 | 6.80 | 6.56 | +3.41 | +108.26% | 0.19 | 4 | 7 | 0.99 | 0.68 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 37.00 | 6.10 | 6.90 | 6.50 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.05 | 0.65 | 0.03 | -0.07 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 38.00 | 4.90 | 6.70 | 5.80 | 5.70 | % | 0.15 | 1 | 0 | 1.01 | 0.62 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 39.00 | 5.10 | 5.90 | 5.50 | 2.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.04 | 0.59 | 0.03 | -0.07 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 40.00 | 4.70 | 5.50 | 5.10 | 4.85 | +2.65 | +120.46% | 0.13 | 5 | 3 | 1.05 | 0.56 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 41.00 | 4.30 | 5.10 | 4.70 | 4.58 | +2.00 | +77.52% | 0.11 | 7 | 1 | 1.06 | 0.53 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 42.00 | 3.80 | 4.70 | 4.25 | 3.30 | +0.97 | +41.64% | 0.10 | 1 | 10 | 1.04 | 0.50 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 43.00 | 3.50 | 4.40 | 3.95 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.06 | 0.47 | 0.03 | -0.07 | 5/5/2026 | 5/8/2026 3:59:50 PM EST |
| 44.00 | 3.10 | 4.10 | 3.60 | % | 0.08 | 0 | 0 | 1.05 | 0.44 | 0.03 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 45.00 | 2.90 | 3.60 | 3.25 | 3.60 | +2.46 | +215.79% | 0.07 | 6 | 1 | 1.04 | 0.41 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 50.00 | 1.70 | 2.55 | 2.13 | 2.00 | +1.31 | +189.86% | 0.04 | 33 | 1 | 1.06 | 0.29 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 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 | 0.00 | 1.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.93 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.90 | 0.45 | 0.23 | % | 0.02 | 8 | 0 | 1.66 | -0.02 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 23.00 | 0.05 | 0.70 | 0.38 | 0.28 | % | 0.02 | 4 | 0 | 1.45 | -0.03 | 0.01 | -0.01 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 24.00 | 0.05 | 0.85 | 0.45 | 0.40 | -0.38 | -48.72% | 0.02 | 1 | 1 | 1.11 | -0.04 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 25.00 | 0.20 | 0.90 | 0.55 | 0.43 | -0.72 | -62.61% | 0.02 | 6 | 15 | 1.15 | -0.05 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 26.00 | 0.05 | 1.05 | 0.55 | 0.63 | -0.60 | -48.78% | 0.02 | 6 | 7 | 1.01 | -0.07 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 27.00 | 0.35 | 1.15 | 0.75 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.11 | -0.08 | 0.01 | -0.03 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 28.00 | 0.45 | 1.30 | 0.88 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.09 | -0.10 | 0.01 | -0.03 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 29.00 | 0.70 | 1.60 | 1.15 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.12 | -0.12 | 0.02 | -0.04 | 5/7/2026 | 5/8/2026 3:59:50 PM EST |
| 30.00 | 0.70 | 1.85 | 1.28 | 1.25 | -1.25 | -50.00% | 0.04 | 17 | 325 | 1.07 | -0.15 | 0.02 | -0.04 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 31.00 | 0.90 | 1.65 | 1.28 | 2.45 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.00 | -0.17 | 0.02 | -0.05 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 32.00 | 1.35 | 2.00 | 1.68 | 2.99 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.04 | -0.20 | 0.02 | -0.05 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 33.00 | 1.70 | 2.30 | 2.00 | 3.42 | 0.00 | 0.00% | 0.06 | 0 | 7 | 1.04 | -0.23 | 0.02 | -0.06 | 5/6/2026 | 5/8/2026 3:59:50 PM EST |
| 34.00 | 1.85 | 2.70 | 2.28 | 2.61 | -1.69 | -39.31% | 0.07 | 16 | 15 | 1.02 | -0.26 | 0.03 | -0.06 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 35.00 | 2.30 | 3.10 | 2.70 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.03 | -0.29 | 0.03 | -0.06 | 5/1/2026 | 5/8/2026 3:59:50 PM EST |
| 36.00 | 2.75 | 3.60 | 3.18 | 4.45 | -2.45 | -35.51% | 0.09 | 50 | 2 | 1.05 | -0.32 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 37.00 | 3.10 | 3.90 | 3.50 | % | 0.09 | 0 | 0 | 1.02 | -0.35 | 0.03 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 38.00 | 3.60 | 4.50 | 4.05 | 4.09 | % | 0.11 | 10 | 0 | 1.03 | -0.38 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 39.00 | 4.10 | 5.10 | 4.60 | 5.27 | % | 0.12 | 20 | 0 | 1.04 | -0.41 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 40.00 | 4.80 | 5.60 | 5.20 | 5.10 | -3.32 | -39.43% | 0.13 | 90 | 2 | 1.05 | -0.44 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST |
| 41.00 | 5.20 | 6.20 | 5.70 | % | 0.14 | 0 | 0 | 1.03 | -0.47 | 0.03 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 42.00 | 5.80 | 6.90 | 6.35 | % | 0.15 | 0 | 0 | 1.04 | -0.50 | 0.03 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 43.00 | 6.40 | 7.30 | 6.85 | % | 0.16 | 0 | 0 | 1.01 | -0.53 | 0.03 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 44.00 | 7.10 | 8.00 | 7.55 | % | 0.17 | 0 | 0 | 1.02 | -0.56 | 0.03 | -0.07 | 5/8/2026 3:59:50 PM EST | |||
| 45.00 | 7.90 | 8.80 | 8.35 | 8.90 | % | 0.19 | 2 | 0 | 1.04 | -0.59 | 0.03 | -0.07 | 5/8/2026 | 5/8/2026 3:59:50 PM EST | |
| 50.00 | 11.80 | 12.50 | 12.15 | % | 0.24 | 0 | 0 | 1.04 | -0.71 | 0.03 | -0.06 | 5/8/2026 3:59:50 PM EST |