Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $39.32 as of 5/12/2026 9:05:17 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 | 18.50 | 20.90 | 19.70 | % | 0.98 | 0 | 0 | 1.98 | 0.98 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 23.00 | 15.70 | 18.10 | 16.90 | % | 0.73 | 0 | 0 | 1.69 | 0.95 | 0.01 | -0.02 | 5/12/2026 3:59:56 PM EST | |||
| 24.00 | 14.80 | 17.20 | 16.00 | % | 0.67 | 0 | 0 | 1.62 | 0.93 | 0.01 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 25.00 | 13.60 | 16.30 | 14.95 | % | 0.60 | 0 | 0 | 1.55 | 0.92 | 0.01 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 26.00 | 13.20 | 15.50 | 14.35 | % | 0.55 | 0 | 0 | 1.52 | 0.90 | 0.01 | -0.03 | 5/12/2026 3:59:56 PM EST | |||
| 27.00 | 12.40 | 14.40 | 13.40 | % | 0.50 | 0 | 0 | 1.39 | 0.88 | 0.01 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 28.00 | 11.60 | 13.60 | 12.60 | % | 0.45 | 0 | 0 | 0.94 | 0.87 | 0.01 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 29.00 | 10.90 | 13.10 | 12.00 | % | 0.41 | 0 | 0 | 1.03 | 0.84 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 30.00 | 10.20 | 12.40 | 11.30 | % | 0.38 | 0 | 0 | 1.05 | 0.82 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 31.00 | 9.40 | 11.60 | 10.50 | % | 0.34 | 0 | 0 | 1.03 | 0.80 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 32.00 | 8.80 | 10.90 | 9.85 | % | 0.31 | 0 | 0 | 1.04 | 0.77 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 33.00 | 8.10 | 10.30 | 9.20 | % | 0.28 | 0 | 0 | 1.04 | 0.75 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 34.00 | 8.30 | 9.40 | 8.85 | % | 0.26 | 0 | 0 | 1.10 | 0.72 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 35.00 | 7.20 | 8.70 | 7.95 | 4.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | 0.70 | 0.02 | -0.06 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 36.00 | 7.00 | 8.20 | 7.60 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.07 | 0.67 | 0.02 | -0.06 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 37.00 | 6.50 | 7.80 | 7.15 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.08 | 0.65 | 0.03 | -0.07 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 38.00 | 5.80 | 7.10 | 6.45 | 6.29 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.04 | 0.62 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 39.00 | 5.70 | 6.70 | 6.20 | 5.49 | -0.01 | -0.19% | 0.16 | 4 | 6 | 1.08 | 0.59 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 40.00 | 4.90 | 6.20 | 5.55 | 5.00 | -0.40 | -7.41% | 0.14 | 23 | 54 | 1.04 | 0.57 | 0.03 | -0.07 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 41.00 | 4.80 | 5.80 | 5.30 | % | 0.13 | 0 | 0 | 1.07 | 0.54 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 42.00 | 4.40 | 5.60 | 5.00 | % | 0.12 | 0 | 0 | 1.08 | 0.51 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 43.00 | 3.90 | 5.00 | 4.45 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | 0.49 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 44.00 | 3.80 | 5.00 | 4.40 | % | 0.10 | 0 | 0 | 1.10 | 0.46 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 3.60 | 4.40 | 4.00 | 3.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.08 | 0.44 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 50.00 | 2.35 | 3.30 | 2.83 | 2.25 | -0.60 | -21.06% | 0.06 | 5 | 15 | 1.10 | 0.33 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 51.00 | 2.00 | 2.85 | 2.43 | % | 0.05 | 0 | 0 | 1.06 | 0.31 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 1.40 | 2.65 | 2.03 | % | 0.04 | 0 | 0 | 1.01 | 0.29 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 1.75 | 2.85 | 2.30 | % | 0.04 | 0 | 0 | 1.11 | 0.28 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 54.00 | 1.65 | 2.30 | 1.98 | % | 0.04 | 0 | 0 | 1.07 | 0.26 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 1.10 | 2.15 | 1.63 | 1.70 | % | 0.03 | 6 | 0 | 1.02 | 0.24 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 56.00 | 1.10 | 2.05 | 1.58 | 1.50 | % | 0.03 | 1 | 0 | 1.04 | 0.23 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 57.00 | 0.75 | 1.90 | 1.33 | % | 0.02 | 0 | 0 | 1.00 | 0.21 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 58.00 | 1.20 | 1.80 | 1.50 | 1.42 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.09 | 0.20 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 59.00 | 1.00 | 1.80 | 1.40 | % | 0.02 | 0 | 0 | 1.09 | 0.19 | 0.02 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 60.00 | 0.50 | 1.70 | 1.10 | % | 0.02 | 0 | 0 | 1.02 | 0.17 | 0.02 | -0.04 | 5/12/2026 3:59:56 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 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.42 | -0.02 | 0.00 | -0.01 | 5/12/2026 3:59:56 PM EST | |||
| 23.00 | 0.25 | 0.60 | 0.43 | 0.60 | +0.15 | +33.34% | 0.02 | 1 | 1 | 1.10 | -0.05 | 0.01 | -0.02 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 24.00 | 0.20 | 0.80 | 0.50 | 0.80 | % | 0.02 | 1 | 0 | 1.06 | -0.07 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 25.00 | 0.45 | 1.30 | 0.88 | 0.63 | -0.08 | -11.27% | 0.04 | 2 | 2 | 1.17 | -0.08 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 26.00 | 0.55 | 1.35 | 0.95 | 0.90 | -0.03 | -3.23% | 0.04 | 4 | 1 | 1.13 | -0.10 | 0.01 | -0.03 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 27.00 | 0.80 | 1.45 | 1.13 | 1.08 | % | 0.04 | 4 | 0 | 1.13 | -0.12 | 0.01 | -0.04 | 5/12/2026 | 5/12/2026 3:59:56 PM EST | |
| 28.00 | 1.00 | 1.75 | 1.38 | % | 0.05 | 0 | 0 | 1.13 | -0.13 | 0.01 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 29.00 | 0.95 | 2.00 | 1.48 | % | 0.05 | 0 | 0 | 1.08 | -0.16 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 30.00 | 1.45 | 2.30 | 1.88 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.12 | -0.18 | 0.02 | -0.05 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 31.00 | 1.55 | 2.65 | 2.10 | % | 0.07 | 0 | 0 | 1.09 | -0.20 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 32.00 | 1.75 | 2.95 | 2.35 | 3.94 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.07 | -0.23 | 0.02 | -0.06 | 5/8/2026 | 5/12/2026 3:59:56 PM EST |
| 33.00 | 2.10 | 3.40 | 2.75 | 4.32 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -0.25 | 0.02 | -0.06 | 5/7/2026 | 5/12/2026 3:59:56 PM EST |
| 34.00 | 2.70 | 3.80 | 3.25 | % | 0.10 | 0 | 0 | 1.10 | -0.28 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 35.00 | 3.10 | 4.10 | 3.60 | 3.90 | -0.04 | -1.02% | 0.10 | 1 | 7 | 1.09 | -0.30 | 0.02 | -0.06 | 5/12/2026 | 5/12/2026 3:59:56 PM EST |
| 36.00 | 3.40 | 4.70 | 4.05 | % | 0.11 | 0 | 0 | 1.09 | -0.33 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 37.00 | 4.00 | 5.10 | 4.55 | 5.20 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.09 | -0.35 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 38.00 | 4.50 | 5.60 | 5.05 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 12 | 1.08 | -0.38 | 0.03 | -0.07 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |
| 39.00 | 5.00 | 6.30 | 5.65 | % | 0.14 | 0 | 0 | 1.09 | -0.41 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 40.00 | 5.50 | 6.80 | 6.15 | % | 0.15 | 0 | 0 | 1.08 | -0.43 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 41.00 | 6.10 | 7.60 | 6.85 | % | 0.17 | 0 | 0 | 1.10 | -0.46 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 42.00 | 6.50 | 8.20 | 7.35 | % | 0.17 | 0 | 0 | 1.08 | -0.49 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 43.00 | 7.20 | 8.90 | 8.05 | % | 0.19 | 0 | 0 | 1.09 | -0.51 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 44.00 | 7.90 | 9.50 | 8.70 | % | 0.20 | 0 | 0 | 1.08 | -0.54 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 45.00 | 8.70 | 10.20 | 9.45 | % | 0.21 | 0 | 0 | 1.09 | -0.56 | 0.03 | -0.07 | 5/12/2026 3:59:56 PM EST | |||
| 50.00 | 12.50 | 13.90 | 13.20 | % | 0.26 | 0 | 0 | 1.09 | -0.67 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 51.00 | 13.00 | 14.90 | 13.95 | % | 0.27 | 0 | 0 | 1.08 | -0.69 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 52.00 | 13.60 | 15.90 | 14.75 | % | 0.28 | 0 | 0 | 1.06 | -0.71 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 53.00 | 15.00 | 16.70 | 15.85 | % | 0.30 | 0 | 0 | 1.13 | -0.72 | 0.02 | -0.06 | 5/12/2026 3:59:56 PM EST | |||
| 54.00 | 15.60 | 17.10 | 16.35 | % | 0.30 | 0 | 0 | 1.06 | -0.74 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 55.00 | 16.40 | 18.50 | 17.45 | % | 0.32 | 0 | 0 | 1.10 | -0.76 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 56.00 | 17.30 | 19.30 | 18.30 | % | 0.33 | 0 | 0 | 1.10 | -0.77 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 57.00 | 18.20 | 20.20 | 19.20 | % | 0.34 | 0 | 0 | 1.10 | -0.79 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 58.00 | 18.80 | 21.10 | 19.95 | % | 0.34 | 0 | 0 | 1.35 | -0.80 | 0.02 | -0.05 | 5/12/2026 3:59:56 PM EST | |||
| 59.00 | 19.70 | 22.10 | 20.90 | % | 0.35 | 0 | 0 | 1.38 | -0.81 | 0.02 | -0.04 | 5/12/2026 3:59:56 PM EST | |||
| 60.00 | 20.80 | 22.80 | 21.80 | 22.16 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.34 | -0.82 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 3:59:56 PM EST |