Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $38.70 as of 4/24/2026 6:31:32 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 | 15.10 | 17.90 | 16.50 | % | 0.82 | 0 | 0 | 1.90 | 0.93 | 0.01 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 23.00 | 13.00 | 15.40 | 14.20 | % | 0.62 | 0 | 0 | 1.30 | 0.88 | 0.01 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 25.00 | 11.40 | 13.30 | 12.35 | % | 0.49 | 0 | 0 | 1.19 | 0.84 | 0.01 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 27.00 | 10.00 | 12.30 | 11.15 | % | 0.41 | 0 | 0 | 1.23 | 0.80 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 28.00 | 9.40 | 11.60 | 10.50 | % | 0.38 | 0 | 0 | 1.23 | 0.78 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 29.00 | 8.90 | 10.30 | 9.60 | % | 0.33 | 0 | 0 | 1.16 | 0.76 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 30.00 | 8.30 | 10.10 | 9.20 | 9.75 | -0.68 | -6.52% | 0.31 | 11 | 32 | 1.19 | 0.73 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 31.00 | 7.80 | 9.60 | 8.70 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.20 | 0.71 | 0.02 | -0.06 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 32.00 | 7.30 | 8.90 | 8.10 | % | 0.25 | 0 | 0 | 1.18 | 0.68 | 0.02 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 33.00 | 6.80 | 8.50 | 7.65 | 13.40 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.19 | 0.66 | 0.02 | -0.06 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 34.00 | 6.30 | 8.10 | 7.20 | 14.15 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.19 | 0.63 | 0.02 | -0.06 | 4/17/2026 | 4/24/2026 3:59:54 PM EST |
| 35.00 | 6.00 | 6.30 | 6.15 | 6.20 | -4.40 | -41.51% | 0.18 | 21 | 15 | 1.09 | 0.61 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 36.00 | 5.50 | 6.30 | 5.90 | 5.90 | -6.80 | -53.55% | 0.16 | 15 | 3 | 1.10 | 0.58 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 37.00 | 5.00 | 6.20 | 5.60 | 5.80 | -1.50 | -20.55% | 0.15 | 2 | 5 | 1.12 | 0.56 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 38.00 | 4.70 | 6.00 | 5.35 | 6.78 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.14 | 0.53 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 39.00 | 4.40 | 5.90 | 5.15 | 5.49 | -1.51 | -21.58% | 0.13 | 7 | 10 | 1.17 | 0.51 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 40.00 | 4.20 | 4.60 | 4.40 | 4.42 | -1.78 | -28.71% | 0.11 | 64 | 48 | 1.11 | 0.49 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 41.00 | 3.80 | 5.50 | 4.65 | 5.27 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.19 | 0.46 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 42.00 | 3.60 | 4.00 | 3.80 | 3.80 | -1.35 | -26.22% | 0.09 | 51 | 30 | 1.10 | 0.44 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 43.00 | 3.30 | 4.20 | 3.75 | 5.21 | 0.00 | 0.00% | 0.09 | 0 | 51 | 1.13 | 0.42 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 44.00 | 3.10 | 4.50 | 3.80 | 4.68 | 0.00 | 0.00% | 0.09 | 0 | 48 | 1.18 | 0.40 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 45.00 | 2.95 | 3.50 | 3.23 | 3.30 | -1.20 | -26.67% | 0.07 | 52 | 45 | 1.13 | 0.38 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 46.00 | 2.65 | 3.90 | 3.28 | 4.80 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.17 | 0.36 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 47.00 | 2.45 | 3.10 | 2.78 | 2.77 | -1.03 | -27.11% | 0.06 | 2 | 15 | 1.11 | 0.34 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 48.00 | 2.25 | 3.20 | 2.73 | 2.85 | -3.15 | -52.50% | 0.06 | 1 | 3 | 1.14 | 0.33 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 49.00 | 2.15 | 3.10 | 2.63 | 3.40 | -0.45 | -11.69% | 0.05 | 2 | 3 | 1.16 | 0.31 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 50.00 | 2.05 | 2.45 | 2.25 | 2.56 | -0.64 | -20.00% | 0.04 | 101 | 1,069 | 1.12 | 0.29 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 55.00 | 1.55 | 2.15 | 1.85 | 2.20 | -0.94 | -29.94% | 0.03 | 1 | 16 | 1.18 | 0.23 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 60.00 | 0.85 | 2.10 | 1.48 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.20 | 0.17 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 65.00 | 0.50 | 1.15 | 0.83 | 0.77 | -0.78 | -50.33% | 0.01 | 6 | 444 | 1.12 | 0.14 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 3:59:54 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 | 1.35 | 0.70 | % | 0.03 | 0 | 0 | 1.13 | -0.07 | 0.01 | -0.03 | 4/24/2026 3:59:54 PM EST | |||
| 23.00 | 0.95 | 1.30 | 1.13 | 1.10 | +0.36 | +48.65% | 0.05 | 5 | 43 | 1.18 | -0.12 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 25.00 | 1.35 | 1.95 | 1.65 | 1.60 | +0.25 | +18.52% | 0.07 | 20 | 17 | 1.18 | -0.16 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 27.00 | 2.10 | 2.40 | 2.25 | 2.00 | % | 0.08 | 11 | 0 | 1.17 | -0.20 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 28.00 | 1.90 | 2.80 | 2.35 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.11 | -0.22 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 3:59:54 PM EST |
| 29.00 | 2.80 | 3.70 | 3.25 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.23 | -0.24 | 0.02 | -0.05 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 30.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.74 | +27.82% | 0.11 | 59 | 64 | 1.17 | -0.27 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 31.00 | 3.40 | 4.00 | 3.70 | 3.54 | % | 0.12 | 100 | 0 | 1.14 | -0.29 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST | |
| 32.00 | 4.20 | 4.70 | 4.45 | 4.30 | +1.80 | +72.00% | 0.14 | 1 | 1 | 1.20 | -0.32 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 33.00 | 4.70 | 5.20 | 4.95 | 2.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -0.34 | 0.02 | -0.06 | 4/16/2026 | 4/24/2026 3:59:54 PM EST |
| 34.00 | 4.50 | 5.70 | 5.10 | 4.51 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.12 | -0.37 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 35.00 | 5.80 | 6.10 | 5.95 | 5.50 | +1.36 | +32.85% | 0.17 | 20 | 29 | 1.18 | -0.39 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 36.00 | 5.40 | 6.70 | 6.05 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.09 | -0.42 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 37.00 | 6.20 | 7.30 | 6.75 | % | 0.18 | 0 | 0 | 1.11 | -0.44 | 0.03 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 38.00 | 6.50 | 8.10 | 7.30 | 7.60 | +1.30 | +20.64% | 0.19 | 60 | 73 | 1.09 | -0.47 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 39.00 | 7.50 | 8.60 | 8.05 | 5.42 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | -0.49 | 0.03 | -0.06 | 4/20/2026 | 4/24/2026 3:59:54 PM EST |
| 40.00 | 8.10 | 9.50 | 8.80 | 8.56 | +0.58 | +7.27% | 0.22 | 4 | 1,037 | 1.13 | -0.51 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 41.00 | 8.80 | 10.00 | 9.40 | 9.12 | +1.92 | +26.67% | 0.23 | 1 | 3 | 1.11 | -0.54 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 3:59:54 PM EST |
| 42.00 | 9.50 | 10.80 | 10.15 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.12 | -0.56 | 0.03 | -0.06 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 43.00 | 10.10 | 11.50 | 10.80 | 8.75 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.10 | -0.58 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 3:59:54 PM EST |
| 44.00 | 10.50 | 12.30 | 11.40 | % | 0.26 | 0 | 0 | 1.07 | -0.60 | 0.03 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 45.00 | 11.10 | 13.50 | 12.30 | 9.40 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.09 | -0.62 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 3:59:54 PM EST |
| 46.00 | 12.20 | 13.90 | 13.05 | % | 0.28 | 0 | 0 | 1.09 | -0.64 | 0.02 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 47.00 | 12.90 | 14.70 | 13.80 | % | 0.29 | 0 | 0 | 1.08 | -0.66 | 0.02 | -0.06 | 4/24/2026 3:59:54 PM EST | |||
| 48.00 | 13.70 | 15.50 | 14.60 | % | 0.30 | 0 | 0 | 1.07 | -0.67 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 49.00 | 14.60 | 16.40 | 15.50 | % | 0.32 | 0 | 0 | 1.09 | -0.69 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 50.00 | 15.40 | 17.20 | 16.30 | % | 0.33 | 0 | 0 | 1.08 | -0.71 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 55.00 | 19.30 | 22.10 | 20.70 | % | 0.38 | 0 | 0 | 1.45 | -0.77 | 0.02 | -0.05 | 4/24/2026 3:59:54 PM EST | |||
| 60.00 | 24.30 | 26.20 | 25.25 | % | 0.42 | 0 | 0 | 1.40 | -0.83 | 0.02 | -0.04 | 4/24/2026 3:59:54 PM EST | |||
| 65.00 | 28.50 | 31.00 | 29.75 | % | 0.46 | 0 | 0 | 1.47 | -0.86 | 0.01 | -0.03 | 4/24/2026 3:59:54 PM EST |