Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $42.40 as of 5/15/2026 7:22:42 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 | 24.70 | 28.60 | 26.65 | 22.00 | 0.00 | 0.00% | 1.90 | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/14/2026 | 5/15/2026 3:59:51 PM EST |
| 15.00 | 23.60 | 27.70 | 25.65 | % | 1.71 | 0 | 0 | 2.49 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 16.00 | 22.70 | 26.70 | 24.70 | 20.78 | 0.00 | 0.00% | 1.54 | 0 | 20 | 2.38 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 5/15/2026 3:59:51 PM EST |
| 17.00 | 21.80 | 25.70 | 23.75 | 23.45 | 0.00 | 0.00% | 1.40 | 0 | 2 | 2.25 | 0.98 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 18.00 | 21.60 | 24.50 | 23.05 | % | 1.28 | 0 | 0 | 2.04 | 0.98 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 19.00 | 20.70 | 23.60 | 22.15 | % | 1.17 | 0 | 0 | 1.96 | 0.97 | 0.00 | -0.01 | 5/15/2026 3:59:51 PM EST | |||
| 20.00 | 19.80 | 22.30 | 21.05 | 24.07 | 0.00 | 0.00% | 1.05 | 0 | 5 | 1.74 | 0.96 | 0.00 | -0.02 | 4/21/2026 | 5/15/2026 3:59:51 PM EST |
| 21.00 | 18.90 | 21.40 | 20.15 | % | 0.96 | 0 | 0 | 1.67 | 0.96 | 0.01 | -0.02 | 5/15/2026 3:59:51 PM EST | |||
| 22.00 | 18.00 | 21.20 | 19.60 | 18.20 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.83 | 0.95 | 0.01 | -0.02 | 4/16/2026 | 5/15/2026 3:59:51 PM EST |
| 23.00 | 17.10 | 19.80 | 18.45 | 10.43 | 0.00 | 0.00% | 0.80 | 0 | 0 | 1.61 | 0.93 | 0.01 | -0.02 | 4/1/2026 | 5/15/2026 3:59:51 PM EST |
| 24.00 | 16.30 | 19.50 | 17.90 | 22.80 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.72 | 0.92 | 0.01 | -0.03 | 4/17/2026 | 5/15/2026 3:59:51 PM EST |
| 25.00 | 15.70 | 18.10 | 16.90 | 12.72 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.51 | 0.91 | 0.01 | -0.03 | 4/24/2026 | 5/15/2026 3:59:51 PM EST |
| 26.00 | 14.80 | 17.70 | 16.25 | 15.55 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.99 | 0.89 | 0.01 | -0.03 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 27.00 | 14.40 | 16.40 | 15.40 | 14.58 | 0.00 | 0.00% | 0.57 | 0 | 12 | 1.07 | 0.88 | 0.01 | -0.04 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 28.00 | 13.50 | 15.70 | 14.60 | 9.30 | 0.00 | 0.00% | 0.52 | 0 | 18 | 1.06 | 0.86 | 0.01 | -0.04 | 5/6/2026 | 5/15/2026 3:59:51 PM EST |
| 29.00 | 12.80 | 14.90 | 13.85 | 12.50 | 0.00 | 0.00% | 0.48 | 0 | 17 | 1.06 | 0.84 | 0.01 | -0.04 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 30.00 | 12.60 | 14.10 | 13.35 | 13.64 | -1.36 | -9.07% | 0.45 | 3 | 53 | 1.11 | 0.82 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 31.00 | 11.60 | 13.50 | 12.55 | 11.90 | 0.00 | 0.00% | 0.40 | 0 | 9 | 1.08 | 0.80 | 0.02 | -0.05 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 32.00 | 10.90 | 12.90 | 11.90 | 12.05 | -0.25 | -2.04% | 0.37 | 1 | 927 | 1.08 | 0.78 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 33.00 | 10.10 | 12.40 | 11.25 | 8.50 | 0.00 | 0.00% | 0.34 | 0 | 24 | 1.07 | 0.76 | 0.02 | -0.05 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 34.00 | 10.20 | 11.50 | 10.85 | 10.80 | +2.70 | +33.34% | 0.32 | 1 | 75 | 1.11 | 0.74 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 35.00 | 9.60 | 11.00 | 10.30 | 10.31 | -0.49 | -4.54% | 0.29 | 3 | 420 | 1.11 | 0.72 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 36.00 | 9.20 | 10.60 | 9.90 | 7.10 | -3.95 | -35.75% | 0.28 | 2 | 88 | 1.13 | 0.70 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 37.00 | 8.00 | 9.90 | 8.95 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 453 | 1.06 | 0.68 | 0.02 | -0.06 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 38.00 | 8.30 | 9.20 | 8.75 | 8.83 | -0.67 | -7.06% | 0.23 | 6 | 1,050 | 1.10 | 0.66 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 39.00 | 7.80 | 8.70 | 8.25 | 8.35 | -0.75 | -8.25% | 0.21 | 52 | 1,183 | 1.11 | 0.64 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 40.00 | 7.30 | 8.20 | 7.75 | 7.80 | -0.78 | -9.10% | 0.19 | 74 | 846 | 1.09 | 0.62 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 41.00 | 6.90 | 8.10 | 7.50 | 7.49 | -0.85 | -10.20% | 0.18 | 5 | 29 | 1.11 | 0.60 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 42.00 | 6.50 | 7.60 | 7.05 | 7.03 | -0.47 | -6.27% | 0.17 | 31 | 188 | 1.10 | 0.58 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 43.00 | 6.30 | 7.20 | 6.75 | 6.50 | -0.95 | -12.76% | 0.16 | 60 | 634 | 1.13 | 0.56 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 44.00 | 5.10 | 6.90 | 6.00 | 4.70 | -2.10 | -30.89% | 0.14 | 1 | 70 | 1.06 | 0.54 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 45.00 | 5.60 | 6.40 | 6.00 | 6.00 | -0.85 | -12.41% | 0.13 | 190 | 402 | 1.11 | 0.52 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 46.00 | 5.40 | 6.20 | 5.80 | 5.60 | -1.15 | -17.04% | 0.13 | 28 | 85 | 1.13 | 0.50 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 47.00 | 4.90 | 5.90 | 5.40 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 107 | 1.13 | 0.48 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 48.00 | 4.00 | 5.80 | 4.90 | 4.81 | +0.71 | +17.32% | 0.10 | 1 | 25 | 1.08 | 0.46 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 49.00 | 4.30 | 5.40 | 4.85 | 4.10 | +0.32 | +8.47% | 0.10 | 32 | 4 | 1.11 | 0.45 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 50.00 | 4.00 | 4.70 | 4.35 | 4.50 | -0.50 | -10.00% | 0.09 | 197 | 1,025 | 1.11 | 0.43 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 3.00 | 3.70 | 3.35 | 3.50 | -0.37 | -9.57% | 0.06 | 71 | 873 | 1.09 | 0.35 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 2.55 | 3.00 | 2.78 | 2.77 | -0.18 | -6.11% | 0.05 | 305 | 320 | 1.14 | 0.29 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 65.00 | 2.00 | 2.25 | 2.13 | 2.10 | -0.15 | -6.67% | 0.03 | 9,488 | 682 | 1.13 | 0.23 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 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 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 242 | 2.06 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/15/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.61 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.59 | -0.01 | 0.00 | -0.01 | 5/8/2026 | 5/15/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | -0.02 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 18.00 | 0.05 | 0.95 | 0.50 | 0.22 | -0.06 | -21.43% | 0.03 | 2 | 42 | 1.27 | -0.02 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 19.00 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.23 | -0.03 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 20.00 | 0.15 | 1.10 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 164 | 1.24 | -0.04 | 0.00 | -0.02 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 21.00 | 0.35 | 0.60 | 0.48 | 0.53 | +0.05 | +10.42% | 0.02 | 2 | 3 | 1.14 | -0.04 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 22.00 | 0.10 | 0.90 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 98 | 1.03 | -0.05 | 0.01 | -0.02 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 23.00 | 0.55 | 1.45 | 1.00 | 0.70 | -0.30 | -30.00% | 0.04 | 2 | 34 | 1.23 | -0.07 | 0.01 | -0.02 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 24.00 | 0.70 | 1.25 | 0.98 | 1.15 | +0.35 | +43.75% | 0.04 | 1 | 29 | 1.16 | -0.08 | 0.01 | -0.03 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 25.00 | 0.75 | 1.40 | 1.08 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 152 | 1.12 | -0.09 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 26.00 | 1.05 | 1.60 | 1.33 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 8 | 1.14 | -0.11 | 0.01 | -0.03 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 27.00 | 1.25 | 2.20 | 1.73 | 1.33 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.18 | -0.12 | 0.01 | -0.04 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 28.00 | 1.45 | 2.00 | 1.73 | 1.90 | +0.37 | +24.19% | 0.06 | 1 | 204 | 1.11 | -0.14 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 29.00 | 1.65 | 2.70 | 2.18 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.15 | -0.16 | 0.01 | -0.04 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 30.00 | 2.00 | 2.50 | 2.25 | 2.37 | +0.37 | +18.50% | 0.07 | 191 | 1,257 | 1.09 | -0.18 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 31.00 | 2.25 | 3.50 | 2.88 | 2.80 | +0.65 | +30.24% | 0.09 | 19 | 19 | 1.16 | -0.20 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 32.00 | 2.65 | 3.70 | 3.18 | 3.02 | +0.52 | +20.80% | 0.10 | 3 | 50 | 1.15 | -0.22 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 33.00 | 2.90 | 4.10 | 3.50 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.13 | -0.24 | 0.02 | -0.05 | 5/13/2026 | 5/15/2026 3:59:51 PM EST |
| 34.00 | 3.30 | 4.30 | 3.80 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 69 | 1.11 | -0.26 | 0.02 | -0.05 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 35.00 | 3.90 | 4.70 | 4.30 | 4.55 | +0.93 | +25.70% | 0.12 | 4 | 267 | 1.12 | -0.28 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 36.00 | 4.30 | 5.30 | 4.80 | 5.00 | -2.40 | -32.44% | 0.13 | 2 | 132 | 1.13 | -0.30 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 37.00 | 4.70 | 5.60 | 5.15 | 5.66 | -0.34 | -5.67% | 0.14 | 6 | 144 | 1.11 | -0.32 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 38.00 | 5.40 | 6.00 | 5.70 | 5.95 | +1.45 | +32.23% | 0.15 | 6 | 785 | 1.11 | -0.34 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 39.00 | 5.70 | 6.90 | 6.30 | 5.28 | 0.00 | 0.00% | 0.16 | 0 | 15 | 1.13 | -0.36 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 40.00 | 6.30 | 7.40 | 6.85 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 65 | 1.13 | -0.38 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 41.00 | 6.60 | 7.90 | 7.25 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 85 | 1.10 | -0.40 | 0.02 | -0.06 | 4/30/2026 | 5/15/2026 3:59:51 PM EST |
| 42.00 | 7.60 | 8.80 | 8.20 | 7.70 | 0.00 | 0.00% | 0.20 | 0 | 62 | 1.15 | -0.42 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 43.00 | 8.10 | 9.10 | 8.60 | 10.80 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.12 | -0.44 | 0.02 | -0.06 | 4/23/2026 | 5/15/2026 3:59:51 PM EST |
| 44.00 | 8.80 | 10.10 | 9.45 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.15 | -0.46 | 0.02 | -0.06 | 5/1/2026 | 5/15/2026 3:59:51 PM EST |
| 45.00 | 9.20 | 10.70 | 9.95 | 8.65 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.13 | -0.48 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 46.00 | 10.10 | 11.30 | 10.70 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.14 | -0.50 | 0.02 | -0.06 | 4/23/2026 | 5/15/2026 3:59:51 PM EST |
| 47.00 | 10.60 | 12.20 | 11.40 | 11.20 | 0.00 | 0.00% | 0.24 | 0 | 50 | 1.14 | -0.52 | 0.02 | -0.06 | 5/14/2026 | 5/15/2026 3:59:51 PM EST |
| 48.00 | 11.50 | 12.90 | 12.20 | 15.80 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.16 | -0.54 | 0.02 | -0.06 | 4/14/2026 | 5/15/2026 3:59:51 PM EST |
| 49.00 | 12.30 | 13.60 | 12.95 | 12.30 | -3.90 | -24.08% | 0.26 | 1 | 5 | 1.16 | -0.55 | 0.02 | -0.06 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |
| 50.00 | 12.90 | 14.40 | 13.65 | 14.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.16 | -0.57 | 0.02 | -0.06 | 5/12/2026 | 5/15/2026 3:59:51 PM EST |
| 55.00 | 16.50 | 18.40 | 17.45 | 17.40 | 0.00 | 0.00% | 0.32 | 0 | 54 | 1.15 | -0.65 | 0.02 | -0.06 | 4/16/2026 | 5/15/2026 3:59:51 PM EST |
| 60.00 | 20.70 | 22.70 | 21.70 | % | 0.36 | 0 | 0 | 1.16 | -0.71 | 0.02 | -0.05 | 5/15/2026 3:59:51 PM EST | |||
| 65.00 | 25.00 | 27.20 | 26.10 | 26.12 | % | 0.40 | 1 | 0 | 1.16 | -0.77 | 0.02 | -0.05 | 5/15/2026 | 5/15/2026 3:59:51 PM EST |