Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $39.68 as of 5/11/2026 5:05:35 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 | 18.00 | 19.80 | 18.90 | 17.78 | 0.00 | 0.00% | 0.94 | 0 | 5 | 1.91 | 0.98 | 0.00 | -0.02 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 23.00 | 15.20 | 17.10 | 16.15 | % | 0.70 | 0 | 0 | 1.70 | 0.95 | 0.01 | -0.03 | 5/11/2026 3:59:57 PM EST | |||
| 25.00 | 13.40 | 15.30 | 14.35 | 14.61 | % | 0.57 | 28 | 0 | 1.57 | 0.92 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 27.00 | 11.80 | 13.60 | 12.70 | % | 0.47 | 0 | 0 | 1.03 | 0.89 | 0.01 | -0.04 | 5/11/2026 3:59:57 PM EST | |||
| 28.00 | 11.10 | 12.80 | 11.95 | 6.73 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.09 | 0.87 | 0.02 | -0.04 | 5/5/2026 | 5/11/2026 3:59:57 PM EST |
| 29.00 | 10.30 | 12.00 | 11.15 | 11.55 | % | 0.38 | 2 | 0 | 1.08 | 0.85 | 0.02 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 30.00 | 9.60 | 10.60 | 10.10 | 11.20 | +2.00 | +21.74% | 0.34 | 59 | 30 | 1.00 | 0.82 | 0.02 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 31.00 | 8.80 | 10.40 | 9.60 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.06 | 0.80 | 0.02 | -0.06 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 32.00 | 7.90 | 9.70 | 8.80 | 8.97 | 0.00 | 0.00% | 0.28 | 0 | 72 | 1.02 | 0.77 | 0.02 | -0.06 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 33.00 | 7.60 | 9.10 | 8.35 | 5.66 | 0.00 | 0.00% | 0.25 | 0 | 23 | 1.07 | 0.74 | 0.02 | -0.06 | 5/6/2026 | 5/11/2026 3:59:57 PM EST |
| 34.00 | 7.00 | 8.70 | 7.85 | 8.18 | -0.72 | -8.09% | 0.23 | 5 | 94 | 1.10 | 0.71 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 35.00 | 6.50 | 7.80 | 7.15 | 8.00 | -0.32 | -3.85% | 0.20 | 49 | 417 | 1.07 | 0.68 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 36.00 | 6.00 | 7.50 | 6.75 | 7.60 | +1.02 | +15.51% | 0.19 | 11 | 42 | 1.10 | 0.65 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 37.00 | 5.50 | 6.00 | 5.75 | 6.80 | -0.10 | -1.45% | 0.16 | 7 | 158 | 0.99 | 0.62 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 38.00 | 5.00 | 6.30 | 5.65 | 5.80 | -0.59 | -9.24% | 0.15 | 18 | 9 | 1.07 | 0.59 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 39.00 | 4.70 | 5.90 | 5.30 | 5.50 | -0.50 | -8.34% | 0.14 | 45 | 432 | 1.08 | 0.56 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 40.00 | 4.30 | 4.90 | 4.60 | 4.60 | -0.80 | -14.82% | 0.11 | 181 | 630 | 1.03 | 0.54 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 41.00 | 3.90 | 5.30 | 4.60 | 4.22 | -0.91 | -17.74% | 0.11 | 15 | 15 | 1.10 | 0.51 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 42.00 | 3.40 | 4.90 | 4.15 | 4.00 | -0.35 | -8.05% | 0.10 | 22 | 51 | 1.08 | 0.48 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 43.00 | 3.30 | 3.70 | 3.50 | 3.80 | -0.70 | -15.56% | 0.08 | 29 | 2,555 | 1.02 | 0.45 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 44.00 | 2.85 | 4.00 | 3.43 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 64 | 1.06 | 0.43 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 45.00 | 2.95 | 3.10 | 3.03 | 3.00 | -0.68 | -18.48% | 0.07 | 1,643 | 3,640 | 1.04 | 0.40 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 46.00 | 2.40 | 3.60 | 3.00 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.09 | 0.38 | 0.03 | -0.07 | 5/6/2026 | 5/11/2026 3:59:57 PM EST |
| 47.00 | 2.05 | 3.40 | 2.73 | 3.00 | -0.08 | -2.60% | 0.06 | 5 | 19 | 1.08 | 0.35 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 48.00 | 2.15 | 3.10 | 2.63 | 2.55 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.11 | 0.33 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 49.00 | 1.95 | 2.95 | 2.45 | 2.34 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.12 | 0.31 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 50.00 | 1.90 | 2.10 | 2.00 | 2.01 | -0.41 | -16.95% | 0.04 | 1,128 | 2,482 | 1.06 | 0.29 | 0.03 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 55.00 | 1.10 | 1.35 | 1.23 | 1.13 | -0.42 | -27.10% | 0.02 | 204 | 2,109 | 1.05 | 0.21 | 0.02 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 60.00 | 0.25 | 1.00 | 0.63 | 1.00 | -0.03 | -2.92% | 0.01 | 9,554 | 10 | 1.10 | 0.15 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 65.00 | 0.20 | 0.65 | 0.43 | 0.56 | -0.14 | -20.00% | 0.01 | 9,896 | 1,254 | 1.10 | 0.10 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 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 | 0.50 | 0.28 | 0.31 | +0.11 | +55.00% | 0.01 | 5 | 66 | 1.23 | -0.02 | 0.00 | -0.02 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 23.00 | 0.20 | 0.50 | 0.35 | 0.36 | -0.09 | -20.00% | 0.02 | 5 | 115 | 1.11 | -0.05 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 25.00 | 0.35 | 0.85 | 0.60 | 0.60 | +0.05 | +9.10% | 0.02 | 25 | 2,715 | 1.11 | -0.08 | 0.01 | -0.03 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 27.00 | 0.65 | 1.25 | 0.95 | 0.80 | -1.08 | -57.45% | 0.04 | 5 | 45 | 1.12 | -0.11 | 0.01 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 28.00 | 0.90 | 1.35 | 1.13 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 89 | 1.11 | -0.13 | 0.02 | -0.04 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 29.00 | 1.00 | 1.55 | 1.28 | 1.30 | +0.06 | +4.84% | 0.04 | 4 | 21 | 1.07 | -0.15 | 0.02 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 30.00 | 1.20 | 1.60 | 1.40 | 1.50 | +0.05 | +3.45% | 0.05 | 63 | 160 | 1.03 | -0.18 | 0.02 | -0.05 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 31.00 | 1.50 | 2.15 | 1.83 | 1.63 | -0.12 | -6.86% | 0.06 | 1 | 177 | 1.07 | -0.20 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 32.00 | 2.10 | 2.40 | 2.25 | 2.25 | -2.30 | -50.55% | 0.07 | 48 | 2,513 | 1.10 | -0.23 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 33.00 | 2.30 | 2.90 | 2.60 | 2.46 | +0.09 | +3.80% | 0.08 | 14 | 106 | 1.09 | -0.26 | 0.02 | -0.06 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 34.00 | 2.60 | 3.30 | 2.95 | 3.10 | +0.30 | +10.72% | 0.09 | 1 | 29 | 1.08 | -0.29 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 35.00 | 3.00 | 3.60 | 3.30 | 3.20 | +0.15 | +4.92% | 0.09 | 12 | 162 | 1.06 | -0.32 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 36.00 | 3.40 | 4.30 | 3.85 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 1.08 | -0.35 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 37.00 | 3.70 | 4.80 | 4.25 | 4.41 | -2.91 | -39.76% | 0.11 | 6 | 1 | 1.06 | -0.38 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 38.00 | 4.50 | 5.30 | 4.90 | 5.00 | +0.90 | +21.96% | 0.13 | 147 | 102 | 1.09 | -0.41 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 39.00 | 4.60 | 5.90 | 5.25 | 7.83 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.05 | -0.44 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 40.00 | 5.60 | 6.30 | 5.95 | 5.30 | -0.11 | -2.04% | 0.15 | 12 | 1,045 | 1.07 | -0.46 | 0.03 | -0.07 | 5/11/2026 | 5/11/2026 3:59:57 PM EST |
| 41.00 | 5.90 | 7.10 | 6.50 | 10.24 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.06 | -0.49 | 0.03 | -0.07 | 4/27/2026 | 5/11/2026 3:59:57 PM EST |
| 42.00 | 6.90 | 7.90 | 7.40 | 8.00 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.11 | -0.52 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 43.00 | 7.20 | 8.40 | 7.80 | 7.31 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.06 | -0.55 | 0.03 | -0.07 | 5/8/2026 | 5/11/2026 3:59:57 PM EST |
| 44.00 | 7.60 | 9.10 | 8.35 | % | 0.19 | 0 | 0 | 1.02 | -0.57 | 0.03 | -0.07 | 5/11/2026 3:59:57 PM EST | |||
| 45.00 | 9.00 | 9.90 | 9.45 | 13.38 | 0.00 | 0.00% | 0.21 | 0 | 51 | 1.11 | -0.60 | 0.03 | -0.07 | 5/4/2026 | 5/11/2026 3:59:57 PM EST |
| 46.00 | 9.00 | 10.70 | 9.85 | % | 0.21 | 0 | 0 | 1.03 | -0.62 | 0.03 | -0.07 | 5/11/2026 3:59:57 PM EST | |||
| 47.00 | 10.50 | 11.70 | 11.10 | % | 0.24 | 0 | 0 | 1.14 | -0.65 | 0.03 | -0.07 | 5/11/2026 3:59:57 PM EST | |||
| 48.00 | 10.80 | 12.20 | 11.50 | % | 0.24 | 0 | 0 | 1.06 | -0.67 | 0.03 | -0.07 | 5/11/2026 3:59:57 PM EST | |||
| 49.00 | 11.30 | 13.00 | 12.15 | % | 0.25 | 0 | 0 | 1.01 | -0.69 | 0.03 | -0.07 | 5/11/2026 3:59:57 PM EST | |||
| 50.00 | 12.90 | 13.90 | 13.40 | % | 0.27 | 0 | 0 | 1.13 | -0.71 | 0.03 | -0.06 | 5/11/2026 3:59:57 PM EST | |||
| 55.00 | 16.50 | 18.60 | 17.55 | % | 0.32 | 0 | 0 | 1.38 | -0.79 | 0.02 | -0.05 | 5/11/2026 3:59:57 PM EST | |||
| 60.00 | 21.00 | 23.00 | 22.00 | 21.85 | % | 0.37 | 5 | 0 | 1.40 | -0.85 | 0.02 | -0.04 | 5/11/2026 | 5/11/2026 3:59:57 PM EST | |
| 65.00 | 25.80 | 27.50 | 26.65 | % | 0.41 | 0 | 0 | 1.39 | -0.90 | 0.01 | -0.03 | 5/11/2026 3:59:57 PM EST |