Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $19.88 as of 7/28/2026 2:46:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 7.70 | 8.30 | 8.00 | 8.45 | % | 0.73 | 4 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:05 PM EST | |
| 12.00 | 6.10 | 8.70 | 7.40 | % | 0.62 | 0 | 0 | 4.32 | 1.00 | 0.00 | -0.01 | 7/28/2026 1:59:05 PM EST | |||
| 13.00 | 5.20 | 7.50 | 6.35 | % | 0.49 | 0 | 0 | 3.46 | 0.99 | 0.01 | -0.02 | 7/28/2026 1:59:05 PM EST | |||
| 14.00 | 4.20 | 6.50 | 5.35 | % | 0.38 | 0 | 0 | 3.14 | 0.96 | 0.02 | -0.02 | 7/28/2026 1:59:05 PM EST | |||
| 14.50 | 4.20 | 5.60 | 4.90 | % | 0.34 | 0 | 0 | 2.47 | 0.93 | 0.03 | -0.03 | 7/28/2026 1:59:05 PM EST | |||
| 15.00 | 3.30 | 5.00 | 4.15 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 834 | 2.61 | 0.91 | 0.04 | -0.04 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 15.50 | 3.10 | 4.50 | 3.80 | % | 0.25 | 0 | 0 | 2.31 | 0.88 | 0.05 | -0.05 | 7/28/2026 1:59:05 PM EST | |||
| 16.00 | 2.75 | 4.20 | 3.48 | % | 0.22 | 0 | 0 | 2.02 | 0.85 | 0.06 | -0.05 | 7/28/2026 1:59:05 PM EST | |||
| 16.50 | 2.35 | 3.60 | 2.98 | % | 0.18 | 0 | 0 | 2.03 | 0.81 | 0.08 | -0.06 | 7/28/2026 1:59:05 PM EST | |||
| 17.00 | 2.00 | 2.80 | 2.40 | % | 0.14 | 0 | 0 | 1.84 | 0.77 | 0.09 | -0.06 | 7/28/2026 1:59:05 PM EST | |||
| 17.50 | 2.15 | 2.40 | 2.28 | % | 0.13 | 0 | 0 | 1.05 | 0.72 | 0.10 | -0.07 | 7/28/2026 1:59:05 PM EST | |||
| 18.00 | 1.80 | 2.10 | 1.95 | 1.84 | -1.44 | -43.91% | 0.11 | 14 | 2 | 1.04 | 0.66 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 18.50 | 1.50 | 1.80 | 1.65 | 1.57 | % | 0.09 | 11 | 0 | 1.05 | 0.61 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST | |
| 19.00 | 1.25 | 1.55 | 1.40 | 1.25 | -1.38 | -52.48% | 0.07 | 18 | 17 | 1.07 | 0.55 | 0.12 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 19.50 | 1.00 | 1.30 | 1.15 | 1.08 | -1.32 | -55.00% | 0.06 | 30 | 5 | 1.07 | 0.49 | 0.12 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 20.00 | 0.90 | 1.10 | 1.00 | 1.00 | -0.33 | -24.82% | 0.05 | 5,844 | 46 | 1.07 | 0.44 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 20.50 | 0.70 | 0.95 | 0.83 | 0.80 | -0.70 | -46.67% | 0.04 | 12 | 30 | 1.10 | 0.38 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 21.00 | 0.55 | 0.80 | 0.68 | 0.61 | -0.34 | -35.79% | 0.03 | 12 | 5 | 1.12 | 0.34 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 21.50 | 0.45 | 0.65 | 0.55 | 0.55 | -1.19 | -68.40% | 0.03 | 14 | 8 | 1.10 | 0.29 | 0.10 | -0.06 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 22.00 | 0.35 | 0.55 | 0.45 | 0.43 | -0.27 | -38.58% | 0.02 | 23 | 46 | 1.10 | 0.25 | 0.09 | -0.06 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 22.50 | 0.30 | 0.45 | 0.38 | 0.39 | -0.26 | -40.00% | 0.02 | 11 | 7 | 1.14 | 0.22 | 0.08 | -0.05 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 23.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.32 | -55.18% | 0.01 | 20 | 42 | 1.12 | 0.19 | 0.08 | -0.05 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 23.50 | 0.15 | 0.40 | 0.28 | 0.30 | -0.19 | -38.78% | 0.01 | 20 | 2 | 1.16 | 0.16 | 0.07 | -0.05 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 24.00 | 0.15 | 0.40 | 0.28 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.20 | 0.14 | 0.06 | -0.04 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 24.50 | 0.10 | 0.65 | 0.38 | % | 0.02 | 0 | 0 | 1.35 | 0.11 | 0.05 | -0.04 | 7/28/2026 1:59:05 PM EST | |||
| 25.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.08 | -32.00% | 0.01 | 29 | 63 | 1.14 | 0.11 | 0.05 | -0.04 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 25.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.34 | 0.08 | 0.04 | -0.03 | 7/28/2026 1:59:05 PM EST | |||
| 26.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.72 | 0.06 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.07 | 0.05 | 0.03 | -0.02 | 7/28/2026 1:59:05 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.56 | 0.04 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 28.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 78 | 1.76 | 0.03 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 29.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.50 | 0.02 | 0.01 | -0.01 | 7/23/2026 | 7/28/2026 1:59:05 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 154 | 1.55 | 0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 31.00 | 0.00 | 0.85 | 0.43 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.79 | 0.01 | 0.00 | 0.00 | 7/6/2026 | 7/28/2026 1:59:05 PM EST |
| 32.00 | 0.00 | 1.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.06 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 1:59:05 PM EST |
| 33.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 21 | 3.17 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/28/2026 1:59:05 PM EST |
| 34.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.27 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.37 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 1:59:05 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:05 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 1:59:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/28/2026 1:59:05 PM EST |
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:05 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 3.07 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:59:05 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.82 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 1:59:05 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:05 PM EST | |||
| 43.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 7/28/2026 1:59:05 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.47 | 0.00 | 0.00 | -0.01 | 7/28/2026 1:59:05 PM EST | |||
| 13.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.04 | -0.01 | 0.01 | -0.02 | 7/20/2026 | 7/28/2026 1:59:05 PM EST |
| 14.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.53 | -0.04 | 0.02 | -0.02 | 7/21/2026 | 7/28/2026 1:59:05 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.36 | -0.07 | 0.03 | -0.03 | 7/28/2026 1:59:05 PM EST | |||
| 15.00 | 0.05 | 0.55 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.31 | -0.09 | 0.04 | -0.04 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 15.50 | 0.15 | 0.35 | 0.25 | 0.20 | +0.05 | +33.34% | 0.02 | 2 | 0 | 1.18 | -0.12 | 0.05 | -0.05 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.09 | -0.15 | 0.06 | -0.05 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 16.50 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 12 | 1 | 1.11 | -0.18 | 0.08 | -0.06 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.52 | +0.10 | +23.81% | 0.03 | 36 | 533 | 1.08 | -0.23 | 0.09 | -0.06 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.74 | +0.19 | +34.55% | 0.04 | 13 | 24 | 1.10 | -0.28 | 0.10 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 18.00 | 0.80 | 1.00 | 0.90 | 0.92 | +0.22 | +31.43% | 0.05 | 23 | 279 | 1.11 | -0.34 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 18.50 | 1.00 | 1.20 | 1.10 | 1.13 | +0.30 | +36.15% | 0.06 | 12 | 16 | 1.09 | -0.39 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 19.00 | 1.25 | 1.45 | 1.35 | 1.38 | +0.38 | +38.00% | 0.07 | 12 | 80 | 1.11 | -0.45 | 0.12 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 19.50 | 1.50 | 1.75 | 1.63 | 1.77 | +0.32 | +22.07% | 0.08 | 13 | 14 | 1.13 | -0.51 | 0.12 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 20.00 | 1.80 | 2.05 | 1.93 | 1.96 | +0.31 | +18.79% | 0.10 | 18 | 285 | 1.13 | -0.56 | 0.11 | -0.07 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 20.50 | 2.15 | 2.35 | 2.25 | % | 0.11 | 0 | 0 | 1.12 | -0.62 | 0.11 | -0.07 | 7/28/2026 1:59:05 PM EST | |||
| 21.00 | 2.50 | 2.70 | 2.60 | 2.25 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.14 | -0.66 | 0.11 | -0.07 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 21.50 | 2.85 | 3.10 | 2.98 | % | 0.14 | 0 | 0 | 1.16 | -0.71 | 0.10 | -0.06 | 7/28/2026 1:59:05 PM EST | |||
| 22.00 | 3.10 | 3.80 | 3.45 | 2.97 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.04 | -0.75 | 0.09 | -0.06 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 22.50 | 3.10 | 4.20 | 3.65 | % | 0.16 | 0 | 0 | 1.43 | -0.78 | 0.08 | -0.05 | 7/28/2026 1:59:05 PM EST | |||
| 23.00 | 3.50 | 4.80 | 4.15 | 5.10 | +1.53 | +42.86% | 0.18 | 1 | 11 | 1.72 | -0.81 | 0.08 | -0.05 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 23.50 | 3.80 | 5.40 | 4.60 | % | 0.20 | 0 | 0 | 1.91 | -0.84 | 0.07 | -0.05 | 7/28/2026 1:59:05 PM EST | |||
| 24.00 | 4.40 | 5.80 | 5.10 | 5.26 | +1.64 | +45.31% | 0.21 | 1 | 11 | 1.91 | -0.86 | 0.06 | -0.04 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 24.50 | 4.70 | 6.30 | 5.50 | % | 0.22 | 0 | 0 | 1.99 | -0.89 | 0.05 | -0.04 | 7/28/2026 1:59:05 PM EST | |||
| 25.00 | 5.90 | 6.70 | 6.30 | 4.80 | 0.00 | 0.00% | 0.25 | 0 | 52 | 2.08 | -0.89 | 0.05 | -0.04 | 7/23/2026 | 7/28/2026 1:59:05 PM EST |
| 25.50 | 5.50 | 7.30 | 6.40 | % | 0.25 | 0 | 0 | 2.16 | -0.92 | 0.04 | -0.03 | 7/28/2026 1:59:05 PM EST | |||
| 26.00 | 5.90 | 7.80 | 6.85 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 9 | 2.24 | -0.94 | 0.03 | -0.02 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 26.50 | 6.30 | 8.50 | 7.40 | % | 0.28 | 0 | 0 | 2.51 | -0.95 | 0.03 | -0.02 | 7/28/2026 1:59:05 PM EST | |||
| 27.00 | 6.70 | 8.90 | 7.80 | 6.60 | 0.00 | 0.00% | 0.29 | 0 | 6 | 2.49 | -0.96 | 0.03 | -0.02 | 7/24/2026 | 7/28/2026 1:59:05 PM EST |
| 28.00 | 7.90 | 9.80 | 8.85 | 8.63 | 0.00 | 0.00% | 0.32 | 0 | 54 | 2.53 | -0.97 | 0.02 | -0.01 | 7/17/2026 | 7/28/2026 1:59:05 PM EST |
| 29.00 | 9.10 | 10.90 | 10.00 | 10.20 | +1.65 | +19.30% | 0.34 | 1 | 9 | 2.77 | -0.98 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 30.00 | 10.40 | 11.50 | 10.95 | 10.46 | +0.32 | +3.16% | 0.36 | 2 | 4 | 2.44 | -0.99 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 31.00 | 10.70 | 13.10 | 11.90 | 11.71 | +2.52 | +27.43% | 0.38 | 1 | 2 | 3.22 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 1:59:05 PM EST |
| 32.00 | 12.50 | 13.40 | 12.95 | 12.02 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.21 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 33.00 | 12.60 | 14.40 | 13.50 | 13.15 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.30 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 34.00 | 13.40 | 16.70 | 15.05 | % | 0.44 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:05 PM EST | |||
| 35.00 | 14.70 | 17.40 | 16.05 | 15.32 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.96 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 36.00 | 15.70 | 18.40 | 17.05 | 15.65 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 1:59:05 PM EST |
| 37.00 | 16.70 | 19.50 | 18.10 | 17.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 4.25 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/28/2026 1:59:05 PM EST |
| 38.00 | 17.70 | 20.40 | 19.05 | 12.76 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/28/2026 1:59:05 PM EST |
| 39.00 | 18.70 | 21.60 | 20.15 | 16.16 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:59:05 PM EST |
| 40.00 | 19.80 | 22.40 | 21.10 | 19.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 4.43 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/28/2026 1:59:05 PM EST |
| 41.00 | 20.70 | 23.60 | 22.15 | 21.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 4.51 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 1:59:05 PM EST |
| 42.00 | 21.70 | 24.60 | 23.15 | 19.58 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/28/2026 1:59:05 PM EST |
| 43.00 | 22.70 | 25.50 | 24.10 | % | 0.56 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 7/28/2026 1:59:05 PM EST |