Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $41.54 as of 6/5/2026 7:12:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 7.70 | 10.10 | 8.90 | % | 0.30 | 0 | 0 | 1.01 | 0.76 | 0.02 | -0.05 | 6/5/2026 4:00:07 PM EST | |||
| 31.00 | % | 0.00 | 0 | 0 | 1.02 | 0.74 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | ||||||
| 32.00 | 6.70 | 8.80 | 7.75 | % | 0.24 | 0 | 0 | 1.03 | 0.71 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 33.00 | 6.60 | 8.30 | 7.45 | % | 0.23 | 0 | 0 | 1.08 | 0.68 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 34.00 | 6.10 | 7.80 | 6.95 | % | 0.20 | 0 | 0 | 1.09 | 0.65 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 35.00 | 5.80 | 7.40 | 6.60 | % | 0.19 | 0 | 0 | 1.11 | 0.63 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 36.00 | 5.60 | 6.10 | 5.85 | 5.70 | % | 0.16 | 67 | 0 | 1.06 | 0.60 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 37.00 | 5.00 | 5.70 | 5.35 | 5.39 | % | 0.14 | 9 | 0 | 1.04 | 0.57 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 38.00 | 4.60 | 6.70 | 5.65 | % | 0.15 | 0 | 0 | 1.17 | 0.55 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 39.00 | 4.30 | 6.40 | 5.35 | 5.80 | % | 0.14 | 2 | 0 | 1.18 | 0.52 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 40.00 | 3.10 | 6.00 | 4.55 | 6.87 | % | 0.11 | 1 | 0 | 1.10 | 0.50 | 0.03 | -0.07 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 41.00 | 3.70 | 5.70 | 4.70 | % | 0.11 | 0 | 0 | 1.19 | 0.48 | 0.03 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 42.00 | 3.00 | 4.90 | 3.95 | % | 0.09 | 0 | 0 | 1.10 | 0.45 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 43.00 | 2.50 | 4.80 | 3.65 | % | 0.08 | 0 | 0 | 1.09 | 0.43 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 44.00 | 2.25 | 4.90 | 3.58 | % | 0.08 | 0 | 0 | 1.13 | 0.41 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 45.00 | 1.85 | 4.60 | 3.23 | 3.14 | % | 0.07 | 2 | 0 | 1.11 | 0.39 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 46.00 | 2.30 | 4.40 | 3.35 | % | 0.07 | 0 | 0 | 1.18 | 0.37 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 47.00 | 2.35 | 3.20 | 2.78 | 5.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.11 | 0.35 | 0.02 | -0.06 | 6/4/2026 | 6/5/2026 4:00:07 PM EST |
| 48.00 | 1.85 | 3.90 | 2.88 | % | 0.06 | 0 | 0 | 1.17 | 0.34 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 49.00 | 1.95 | 3.70 | 2.83 | % | 0.06 | 0 | 0 | 1.20 | 0.32 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 50.00 | 1.85 | 2.75 | 2.30 | 1.90 | -2.30 | -54.77% | 0.05 | 22 | 0 | 1.13 | 0.30 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST |
| 51.00 | 1.75 | 3.40 | 2.58 | % | 0.05 | 0 | 0 | 1.22 | 0.29 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 55.00 | 1.25 | 2.75 | 2.00 | % | 0.04 | 0 | 0 | 1.22 | 0.23 | 0.02 | -0.05 | 6/5/2026 4:00:07 PM EST | |||
| 60.00 | 0.75 | 1.50 | 1.13 | 1.13 | % | 0.02 | 1 | 0 | 1.13 | 0.18 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 2.25 | 3.10 | 2.68 | 2.52 | % | 0.09 | 3 | 0 | 1.12 | -0.24 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 31.00 | 1.85 | 3.70 | 2.78 | % | 0.09 | 0 | 0 | 1.05 | -0.26 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 32.00 | 3.00 | 4.10 | 3.55 | 3.47 | % | 0.11 | 2 | 0 | 1.13 | -0.29 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 33.00 | 2.70 | 4.60 | 3.65 | % | 0.11 | 0 | 0 | 1.06 | -0.32 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 34.00 | 4.30 | 4.90 | 4.60 | 4.50 | % | 0.14 | 4 | 0 | 1.16 | -0.35 | 0.03 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 35.00 | 3.60 | 5.70 | 4.65 | % | 0.13 | 0 | 0 | 1.06 | -0.37 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 36.00 | 4.10 | 6.40 | 5.25 | % | 0.15 | 0 | 0 | 1.07 | -0.40 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 37.00 | 4.70 | 6.90 | 5.80 | % | 0.16 | 0 | 0 | 1.07 | -0.43 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 38.00 | 5.20 | 7.60 | 6.40 | % | 0.17 | 0 | 0 | 1.07 | -0.45 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 39.00 | 5.80 | 8.30 | 7.05 | % | 0.18 | 0 | 0 | 1.08 | -0.48 | 0.03 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 40.00 | 6.40 | 8.90 | 7.65 | % | 0.19 | 0 | 0 | 1.07 | -0.50 | 0.03 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 41.00 | 7.10 | 9.70 | 8.40 | % | 0.20 | 0 | 0 | 1.08 | -0.52 | 0.03 | -0.07 | 6/5/2026 4:00:07 PM EST | |||
| 42.00 | 8.20 | 10.70 | 9.45 | % | 0.22 | 0 | 0 | 1.15 | -0.55 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 43.00 | 8.90 | 11.40 | 10.15 | % | 0.24 | 0 | 0 | 1.15 | -0.57 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 44.00 | 9.60 | 12.10 | 10.85 | % | 0.25 | 0 | 0 | 1.14 | -0.59 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 45.00 | 10.40 | 12.90 | 11.65 | % | 0.26 | 0 | 0 | 1.15 | -0.61 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 46.00 | 11.10 | 13.90 | 12.50 | % | 0.27 | 0 | 0 | 1.16 | -0.63 | 0.03 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 47.00 | 11.80 | 14.70 | 13.25 | % | 0.28 | 0 | 0 | 1.15 | -0.65 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 48.00 | 12.40 | 15.70 | 14.05 | % | 0.29 | 0 | 0 | 1.14 | -0.66 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 49.00 | 13.40 | 16.00 | 14.70 | % | 0.30 | 0 | 0 | 1.11 | -0.68 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 50.00 | 15.50 | 16.80 | 16.15 | 15.55 | % | 0.32 | 2 | 0 | 1.27 | -0.70 | 0.02 | -0.06 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 51.00 | 15.20 | 17.70 | 16.45 | % | 0.32 | 0 | 0 | 1.11 | -0.71 | 0.02 | -0.06 | 6/5/2026 4:00:07 PM EST | |||
| 55.00 | 19.40 | 21.30 | 20.35 | 19.44 | % | 0.37 | 12 | 0 | 1.24 | -0.77 | 0.02 | -0.05 | 6/5/2026 | 6/5/2026 4:00:07 PM EST | |
| 60.00 | 23.20 | 25.80 | 24.50 | % | 0.41 | 0 | 0 | 1.53 | -0.82 | 0.02 | -0.05 | 6/5/2026 4:00:07 PM EST |