Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $49.50 as of 5/24/2026 9:00:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 33.50 | 37.50 | 35.50 | 22.00 | 0.00 | 0.00% | 2.54 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 32.50 | 36.50 | 34.50 | % | 2.30 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 16.00 | 31.50 | 35.50 | 33.50 | 28.77 | 0.00 | 0.00% | 2.09 | 0 | 12 | 2.76 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 17.00 | 30.80 | 34.60 | 32.70 | 23.45 | 0.00 | 0.00% | 1.92 | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 29.60 | 33.60 | 31.60 | % | 1.76 | 0 | 0 | 2.54 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 19.00 | 28.70 | 32.00 | 30.35 | % | 1.60 | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:55 PM EST | |||
| 20.00 | 27.80 | 31.10 | 29.45 | 19.85 | 0.00 | 0.00% | 1.47 | 0 | 3 | 2.12 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 27.10 | 29.80 | 28.45 | % | 1.35 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 5/22/2026 3:59:55 PM EST | |||
| 22.00 | 26.20 | 29.00 | 27.60 | 18.20 | 0.00 | 0.00% | 1.25 | 0 | 0 | 1.89 | 0.98 | 0.00 | -0.01 | 4/16/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 25.30 | 28.20 | 26.75 | 10.43 | 0.00 | 0.00% | 1.16 | 0 | 0 | 1.87 | 0.97 | 0.00 | -0.01 | 4/1/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 24.30 | 27.00 | 25.65 | 22.80 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.71 | 0.96 | 0.00 | -0.02 | 4/17/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 23.50 | 26.10 | 24.80 | 12.72 | 0.00 | 0.00% | 0.99 | 0 | 5 | 1.67 | 0.95 | 0.00 | -0.02 | 4/24/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 22.60 | 25.30 | 23.95 | 15.55 | 0.00 | 0.00% | 0.92 | 0 | 7 | 1.65 | 0.95 | 0.00 | -0.02 | 5/13/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 21.80 | 24.40 | 23.10 | 14.58 | 0.00 | 0.00% | 0.86 | 0 | 12 | 1.60 | 0.94 | 0.01 | -0.02 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 20.90 | 23.50 | 22.20 | 17.86 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.56 | 0.93 | 0.01 | -0.03 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 29.00 | 20.10 | 22.70 | 21.40 | 12.50 | 0.00 | 0.00% | 0.74 | 0 | 17 | 1.54 | 0.91 | 0.01 | -0.03 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 19.80 | 22.30 | 21.05 | 19.00 | +6.60 | +53.23% | 0.70 | 1 | 53 | 1.26 | 0.90 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 31.00 | 18.60 | 21.00 | 19.80 | 12.20 | 0.00 | 0.00% | 0.64 | 0 | 9 | 1.10 | 0.89 | 0.01 | -0.04 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 18.20 | 20.20 | 19.20 | 19.60 | +9.10 | +86.67% | 0.60 | 1 | 926 | 1.21 | 0.88 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 33.00 | 16.90 | 19.40 | 18.15 | 18.42 | +6.07 | +49.15% | 0.55 | 4 | 24 | 1.11 | 0.86 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 34.00 | 16.90 | 18.30 | 17.60 | 17.10 | +6.30 | +58.34% | 0.52 | 1 | 75 | 1.19 | 0.85 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 15.90 | 17.60 | 16.75 | 16.90 | +4.77 | +39.33% | 0.48 | 3 | 420 | 1.15 | 0.83 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 36.00 | 15.10 | 17.20 | 16.15 | 12.49 | 0.00 | 0.00% | 0.45 | 0 | 86 | 1.17 | 0.82 | 0.01 | -0.05 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 37.00 | 14.40 | 16.60 | 15.50 | 15.00 | +5.62 | +59.92% | 0.42 | 1 | 452 | 1.18 | 0.80 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 38.00 | 13.80 | 15.90 | 14.85 | 14.60 | +5.60 | +62.23% | 0.39 | 6 | 1,052 | 1.18 | 0.79 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 39.00 | 13.20 | 15.20 | 14.20 | 14.00 | +5.32 | +61.29% | 0.36 | 14 | 1,181 | 1.17 | 0.77 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 12.90 | 14.20 | 13.55 | 14.00 | +5.35 | +61.85% | 0.34 | 13 | 834 | 1.15 | 0.75 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 41.00 | 11.90 | 14.00 | 12.95 | 12.50 | +4.50 | +56.25% | 0.32 | 5 | 32 | 1.16 | 0.74 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 42.00 | 11.70 | 13.00 | 12.35 | 12.36 | +4.56 | +58.47% | 0.29 | 11 | 197 | 1.16 | 0.72 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 43.00 | 11.20 | 12.60 | 11.90 | 11.85 | +4.75 | +66.91% | 0.28 | 27 | 601 | 1.17 | 0.70 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 44.00 | 10.50 | 12.20 | 11.35 | 11.50 | +4.39 | +61.75% | 0.26 | 6 | 84 | 1.17 | 0.68 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 10.40 | 11.20 | 10.80 | 11.00 | +4.70 | +74.61% | 0.24 | 412 | 580 | 1.16 | 0.67 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 46.00 | 9.60 | 11.10 | 10.35 | 9.60 | +2.69 | +38.93% | 0.23 | 3 | 87 | 1.16 | 0.65 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 47.00 | 9.70 | 10.60 | 10.15 | 8.96 | +3.06 | +51.87% | 0.22 | 65 | 154 | 1.20 | 0.63 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 48.00 | 9.20 | 9.70 | 9.45 | 9.50 | +4.55 | +91.92% | 0.20 | 15 | 27 | 1.16 | 0.61 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 49.00 | 8.80 | 9.30 | 9.05 | 9.05 | +1.55 | +20.67% | 0.18 | 14 | 37 | 1.17 | 0.59 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 8.40 | 8.90 | 8.65 | 8.57 | +3.57 | +71.40% | 0.17 | 1,084 | 1,596 | 1.17 | 0.58 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 6.50 | 7.30 | 6.90 | 6.83 | +3.28 | +92.40% | 0.13 | 142 | 895 | 1.17 | 0.49 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 5.20 | 6.00 | 5.60 | 5.50 | +2.88 | +109.93% | 0.09 | 130 | 787 | 1.19 | 0.42 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 4.10 | 4.60 | 4.35 | 4.30 | +2.10 | +95.46% | 0.07 | 816 | 7,353 | 1.17 | 0.35 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 3.30 | 3.90 | 3.60 | 3.42 | +1.82 | +113.75% | 0.05 | 130 | 33 | 1.20 | 0.29 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 242 | 2.59 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 245 | 2.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 13 | 2.37 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.97 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.60 | -0.01 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.39 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 20.00 | 0.15 | 0.45 | 0.30 | 0.17 | -0.06 | -26.09% | 0.01 | 22 | 162 | 1.34 | -0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 21.00 | 0.05 | 0.70 | 0.38 | 0.20 | -0.13 | -39.40% | 0.02 | 8 | 3 | 1.27 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.20 | -44.45% | 0.01 | 48 | 98 | 1.44 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 23.00 | 0.15 | 0.50 | 0.33 | 0.28 | -0.37 | -56.93% | 0.01 | 2 | 38 | 1.17 | -0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 24.00 | 0.10 | 0.60 | 0.35 | 0.38 | -0.25 | -39.69% | 0.01 | 2 | 28 | 1.11 | -0.04 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 25.00 | 0.45 | 0.90 | 0.68 | 0.57 | -0.23 | -28.75% | 0.03 | 11 | 152 | 1.27 | -0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 26.00 | 0.35 | 0.85 | 0.60 | 0.65 | -0.35 | -35.00% | 0.02 | 2 | 16 | 1.16 | -0.05 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 27.00 | 0.45 | 1.10 | 0.78 | 1.08 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.18 | -0.06 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 28.00 | 0.05 | 1.60 | 0.83 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 213 | 1.04 | -0.07 | 0.01 | -0.03 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 29.00 | 0.70 | 1.40 | 1.05 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 30 | 1.17 | -0.09 | 0.01 | -0.03 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 30.00 | 1.05 | 1.60 | 1.33 | 1.38 | -0.50 | -26.60% | 0.04 | 10 | 1,428 | 1.20 | -0.10 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 31.00 | 1.05 | 1.85 | 1.45 | 1.47 | -0.51 | -25.76% | 0.05 | 2 | 37 | 1.17 | -0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 32.00 | 1.50 | 2.10 | 1.80 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 72 | 1.22 | -0.12 | 0.01 | -0.04 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 33.00 | 1.50 | 2.30 | 1.90 | 2.03 | -1.47 | -42.00% | 0.06 | 3 | 40 | 1.17 | -0.14 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 34.00 | 1.80 | 2.60 | 2.20 | 2.30 | -1.20 | -34.29% | 0.06 | 1 | 71 | 1.18 | -0.15 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 2.20 | 2.80 | 2.50 | 2.48 | -0.91 | -26.85% | 0.07 | 26 | 266 | 1.18 | -0.17 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 36.00 | 2.50 | 3.10 | 2.80 | 2.87 | -2.13 | -42.60% | 0.08 | 2 | 133 | 1.18 | -0.18 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 37.00 | 2.80 | 3.40 | 3.10 | 3.31 | -1.28 | -27.89% | 0.08 | 10 | 144 | 1.17 | -0.20 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 38.00 | 3.10 | 3.80 | 3.45 | 3.48 | -1.42 | -28.98% | 0.09 | 23 | 792 | 1.17 | -0.21 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 39.00 | 3.30 | 4.20 | 3.75 | 4.08 | -1.97 | -32.57% | 0.10 | 4 | 14 | 1.16 | -0.23 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 3.80 | 4.50 | 4.15 | 4.16 | -1.87 | -31.02% | 0.10 | 5 | 67 | 1.16 | -0.25 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 41.00 | 4.20 | 4.90 | 4.55 | 6.35 | 0.00 | 0.00% | 0.11 | 0 | 89 | 1.17 | -0.26 | 0.01 | -0.07 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 42.00 | 4.60 | 5.60 | 5.10 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 62 | 1.17 | -0.28 | 0.01 | -0.07 | 5/14/2026 | 5/22/2026 3:59:55 PM EST |
| 43.00 | 4.90 | 5.80 | 5.35 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 61 | 1.14 | -0.30 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 44.00 | 5.50 | 6.50 | 6.00 | 8.30 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.17 | -0.32 | 0.02 | -0.07 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 6.00 | 6.80 | 6.40 | 6.82 | -1.49 | -17.93% | 0.14 | 6 | 10 | 1.16 | -0.33 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 46.00 | 6.50 | 7.50 | 7.00 | 12.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.17 | -0.35 | 0.02 | -0.07 | 4/23/2026 | 5/22/2026 3:59:55 PM EST |
| 47.00 | 7.00 | 7.80 | 7.40 | 7.59 | -3.61 | -32.24% | 0.16 | 1 | 50 | 1.15 | -0.37 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 48.00 | 7.50 | 8.00 | 7.75 | 15.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.12 | -0.39 | 0.02 | -0.08 | 4/14/2026 | 5/22/2026 3:59:55 PM EST |
| 49.00 | 8.10 | 8.60 | 8.35 | 8.79 | -3.51 | -28.54% | 0.17 | 27 | 5 | 1.13 | -0.41 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 8.70 | 9.20 | 8.95 | 8.99 | -5.51 | -38.00% | 0.18 | 2 | 15 | 1.13 | -0.42 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 11.90 | 12.80 | 12.35 | 17.40 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.15 | -0.51 | 0.02 | -0.08 | 4/16/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 15.50 | 16.30 | 15.90 | 15.90 | % | 0.27 | 44 | 0 | 1.16 | -0.58 | 0.02 | -0.08 | 5/22/2026 | 5/22/2026 3:59:55 PM EST | |
| 65.00 | 19.00 | 20.20 | 19.60 | 20.81 | -5.31 | -20.33% | 0.30 | 1 | 1 | 1.13 | -0.65 | 0.02 | -0.07 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 23.10 | 24.30 | 23.70 | % | 0.34 | 0 | 0 | 1.13 | -0.71 | 0.02 | -0.07 | 5/22/2026 3:59:55 PM EST |