Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $28.90 as of 7/5/2026 9:13:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 22.00 | 25.90 | 23.95 | % | 4.79 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:46 PM EST | |||
| 7.50 | 19.40 | 23.40 | 21.40 | 32.90 | 0.00 | 0.00% | 2.85 | 0 | 4 | 4.08 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/2/2026 3:59:46 PM EST |
| 10.00 | 16.90 | 20.90 | 18.90 | 46.90 | 0.00 | 0.00% | 1.89 | 0 | 12 | 3.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:46 PM EST |
| 12.50 | 15.10 | 17.80 | 16.45 | % | 1.32 | 0 | 1 | 2.71 | 0.98 | 0.00 | 0.00 | 7/2/2026 3:59:46 PM EST | |||
| 15.00 | 13.50 | 15.30 | 14.40 | 33.60 | 0.00 | 0.00% | 0.96 | 0 | 289 | 1.93 | 0.95 | 0.01 | -0.01 | 5/29/2026 | 7/2/2026 3:59:46 PM EST |
| 17.50 | 10.90 | 13.30 | 12.10 | 14.70 | 0.00 | 0.00% | 0.69 | 0 | 4 | 1.92 | 0.91 | 0.01 | -0.02 | 4/1/2026 | 7/2/2026 3:59:46 PM EST |
| 20.00 | 9.20 | 11.10 | 10.15 | 10.43 | -0.42 | -3.88% | 0.51 | 1 | 520 | 1.20 | 0.85 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 22.50 | 7.50 | 9.00 | 8.25 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 199 | 1.17 | 0.78 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 24.00 | 6.60 | 8.00 | 7.30 | 7.25 | 0.00 | 0.00% | 0.30 | 0 | 52 | 1.17 | 0.74 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 25.00 | 5.30 | 7.40 | 6.35 | 7.00 | -0.10 | -1.41% | 0.25 | 3 | 3,577 | 1.06 | 0.71 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 26.00 | 5.40 | 6.40 | 5.90 | 6.13 | 0.00 | 0.00% | 0.23 | 0 | 142 | 1.09 | 0.67 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 3:59:46 PM EST |
| 27.00 | 4.40 | 5.90 | 5.15 | 5.54 | +0.44 | +8.63% | 0.19 | 20 | 73 | 1.02 | 0.64 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 28.00 | 4.50 | 6.10 | 5.30 | 5.10 | +0.06 | +1.19% | 0.19 | 34 | 142 | 1.18 | 0.60 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 29.00 | 3.60 | 5.60 | 4.60 | 5.00 | +0.20 | +4.17% | 0.16 | 4 | 88 | 1.11 | 0.57 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 30.00 | 3.80 | 5.20 | 4.50 | 4.36 | +0.16 | +3.81% | 0.15 | 53 | 288 | 1.18 | 0.54 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 31.00 | 2.95 | 4.30 | 3.63 | 3.81 | +0.41 | +12.06% | 0.12 | 1 | 96 | 1.06 | 0.50 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 32.00 | 2.60 | 4.00 | 3.30 | 3.58 | -0.38 | -9.60% | 0.10 | 2 | 288 | 1.06 | 0.47 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 33.00 | 2.45 | 3.70 | 3.08 | 3.24 | -0.36 | -10.00% | 0.09 | 4 | 119 | 1.08 | 0.44 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 34.00 | 2.35 | 3.70 | 3.03 | 2.99 | 0.00 | 0.00% | 0.09 | 0 | 149 | 1.13 | 0.41 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 35.00 | 2.60 | 2.90 | 2.75 | 2.80 | -0.30 | -9.68% | 0.08 | 32 | 2,371 | 1.13 | 0.39 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 36.00 | 1.90 | 2.95 | 2.43 | 2.45 | -0.44 | -15.23% | 0.07 | 3 | 231 | 1.11 | 0.36 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 37.00 | 1.45 | 2.90 | 2.18 | 2.22 | -0.41 | -15.59% | 0.06 | 4 | 194 | 1.10 | 0.34 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 38.00 | 1.60 | 2.45 | 2.03 | 2.00 | -0.67 | -25.10% | 0.05 | 4 | 143 | 1.11 | 0.31 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 39.00 | 1.35 | 2.25 | 1.80 | 2.23 | 0.00 | 0.00% | 0.05 | 0 | 100 | 1.10 | 0.29 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 40.00 | 0.90 | 1.90 | 1.40 | 1.75 | 0.00 | 0.00% | 0.03 | 451 | 1,167 | 1.03 | 0.28 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 41.00 | 1.20 | 2.45 | 1.83 | 2.10 | +0.02 | +0.97% | 0.04 | 1 | 73 | 1.19 | 0.25 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 42.00 | 1.05 | 1.70 | 1.38 | 1.47 | -0.05 | -3.29% | 0.03 | 5 | 130 | 1.11 | 0.24 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 43.00 | 0.95 | 2.15 | 1.55 | 1.39 | -0.11 | -7.34% | 0.04 | 2 | 76 | 1.19 | 0.22 | 0.02 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 44.00 | 0.90 | 1.70 | 1.30 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 182 | 1.16 | 0.21 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 3:59:46 PM EST |
| 45.00 | 0.75 | 1.35 | 1.05 | 1.12 | -0.11 | -8.95% | 0.02 | 16 | 2,749 | 1.11 | 0.19 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 46.00 | 0.80 | 1.30 | 1.05 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.15 | 0.18 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 47.00 | 0.65 | 1.35 | 1.00 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.16 | 0.17 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 48.00 | 0.55 | 1.30 | 0.93 | 0.95 | -0.11 | -10.38% | 0.02 | 2 | 613 | 1.16 | 0.16 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 49.00 | 0.50 | 1.30 | 0.90 | 0.85 | -0.20 | -19.05% | 0.02 | 2 | 146 | 1.18 | 0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 50.00 | 0.50 | 1.00 | 0.75 | 1.01 | +0.11 | +12.23% | 0.01 | 16 | 1,466 | 1.15 | 0.14 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 55.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.05 | +9.10% | 0.01 | 3 | 738 | 1.21 | 0.10 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 60.00 | 0.05 | 0.65 | 0.35 | 0.45 | +0.05 | +12.50% | 0.01 | 45 | 701 | 1.11 | 0.07 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 65.00 | 0.10 | 0.75 | 0.43 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.27 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.23 | +0.06 | +35.30% | 0.00 | 4 | 5,745 | 1.15 | 0.04 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 75.00 | 0.05 | 0.40 | 0.23 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.28 | 0.03 | 0.00 | -0.01 | 6/12/2026 | 7/2/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.42 | 0.02 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.01 | 0.01 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.42 | 0.01 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 7 | 2.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 16 | 3.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 350 | 2.06 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.67 | -0.02 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 3:59:46 PM EST |
| 15.00 | 0.05 | 0.55 | 0.30 | 0.19 | -0.11 | -36.67% | 0.02 | 1 | 717 | 1.14 | -0.05 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 17.50 | 0.10 | 0.70 | 0.40 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 392 | 1.00 | -0.09 | 0.01 | -0.02 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 20.00 | 0.60 | 1.50 | 1.05 | 0.98 | -0.02 | -2.00% | 0.05 | 14 | 1,109 | 1.12 | -0.15 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 22.50 | 1.50 | 1.85 | 1.68 | 1.65 | +0.04 | +2.49% | 0.07 | 6 | 299 | 1.09 | -0.22 | 0.02 | -0.03 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 24.00 | 2.00 | 2.65 | 2.33 | 2.26 | +0.06 | +2.73% | 0.10 | 11 | 125 | 1.12 | -0.26 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 25.00 | 2.30 | 3.00 | 2.65 | 2.60 | +0.10 | +4.00% | 0.11 | 9 | 306 | 1.09 | -0.29 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 26.00 | 2.70 | 3.50 | 3.10 | 3.07 | 0.00 | 0.00% | 0.12 | 10 | 31 | 1.09 | -0.33 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 27.00 | 3.20 | 3.90 | 3.55 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 70 | 1.08 | -0.36 | 0.03 | -0.04 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 28.00 | 3.30 | 5.00 | 4.15 | 4.05 | +0.35 | +9.46% | 0.15 | 1 | 127 | 1.10 | -0.40 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 29.00 | 4.40 | 5.30 | 4.85 | 4.70 | +0.30 | +6.82% | 0.17 | 10 | 71 | 1.13 | -0.43 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 30.00 | 5.00 | 6.20 | 5.60 | 4.90 | -0.39 | -7.38% | 0.19 | 36 | 568 | 1.16 | -0.46 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 31.00 | 5.70 | 6.30 | 6.00 | 6.60 | 0.00 | 0.00% | 0.19 | 0 | 125 | 1.11 | -0.50 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 32.00 | 6.30 | 7.00 | 6.65 | 9.02 | 0.00 | 0.00% | 0.21 | 0 | 101 | 1.10 | -0.53 | 0.03 | -0.04 | 6/24/2026 | 7/2/2026 3:59:46 PM EST |
| 33.00 | 6.30 | 8.50 | 7.40 | 6.20 | -1.66 | -21.12% | 0.22 | 3 | 287 | 1.12 | -0.56 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 34.00 | 7.70 | 8.30 | 8.00 | 8.80 | 0.00 | 0.00% | 0.24 | 0 | 135 | 1.09 | -0.59 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 35.00 | 8.50 | 9.00 | 8.75 | 8.05 | -0.15 | -1.83% | 0.25 | 3 | 553 | 1.09 | -0.61 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 36.00 | 9.20 | 9.80 | 9.50 | 12.70 | 0.00 | 0.00% | 0.26 | 0 | 68 | 1.09 | -0.64 | 0.03 | -0.04 | 6/25/2026 | 7/2/2026 3:59:46 PM EST |
| 37.00 | 9.30 | 11.10 | 10.20 | 10.16 | 0.00 | 0.00% | 0.28 | 0 | 299 | 1.06 | -0.66 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 3:59:46 PM EST |
| 38.00 | 10.70 | 11.60 | 11.15 | 10.49 | -0.74 | -6.59% | 0.29 | 1 | 70 | 1.12 | -0.69 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 39.00 | 11.40 | 13.10 | 12.25 | 12.30 | 0.00 | 0.00% | 0.31 | 0 | 80 | 1.18 | -0.71 | 0.03 | -0.04 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 40.00 | 12.20 | 13.20 | 12.70 | 12.35 | -1.23 | -9.06% | 0.32 | 1 | 66 | 1.08 | -0.72 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 3:59:46 PM EST |
| 41.00 | 12.40 | 14.90 | 13.65 | 11.64 | 0.00 | 0.00% | 0.33 | 0 | 45 | 1.06 | -0.75 | 0.03 | -0.04 | 6/17/2026 | 7/2/2026 3:59:46 PM EST |
| 42.00 | 13.30 | 15.70 | 14.50 | 14.20 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.06 | -0.76 | 0.03 | -0.04 | 6/18/2026 | 7/2/2026 3:59:46 PM EST |
| 43.00 | 14.20 | 16.70 | 15.45 | 15.70 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.06 | -0.78 | 0.02 | -0.04 | 6/23/2026 | 7/2/2026 3:59:46 PM EST |
| 44.00 | 15.00 | 17.60 | 16.30 | 15.81 | 0.00 | 0.00% | 0.37 | 0 | 28 | 0.97 | -0.79 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 45.00 | 16.10 | 17.80 | 16.95 | 16.50 | 0.00 | 0.00% | 0.38 | 0 | 49 | 0.97 | -0.81 | 0.02 | -0.03 | 7/1/2026 | 7/2/2026 3:59:46 PM EST |
| 46.00 | 16.90 | 19.40 | 18.15 | 16.65 | 0.00 | 0.00% | 0.39 | 0 | 8 | 1.58 | -0.82 | 0.02 | -0.03 | 6/16/2026 | 7/2/2026 3:59:46 PM EST |
| 47.00 | 17.80 | 20.30 | 19.05 | 19.55 | 0.00 | 0.00% | 0.41 | 0 | 19 | 1.59 | -0.83 | 0.02 | -0.03 | 6/30/2026 | 7/2/2026 3:59:46 PM EST |
| 48.00 | 18.70 | 21.10 | 19.90 | 18.20 | 0.00 | 0.00% | 0.41 | 0 | 22 | 1.54 | -0.84 | 0.02 | -0.03 | 6/16/2026 | 7/2/2026 3:59:46 PM EST |
| 49.00 | 19.70 | 22.10 | 20.90 | 20.35 | 0.00 | 0.00% | 0.43 | 0 | 84 | 1.63 | -0.85 | 0.02 | -0.03 | 6/22/2026 | 7/2/2026 3:59:46 PM EST |
| 50.00 | 20.60 | 23.00 | 21.80 | 21.60 | 0.00 | 0.00% | 0.44 | 0 | 52 | 1.58 | -0.86 | 0.02 | -0.03 | 6/23/2026 | 7/2/2026 3:59:46 PM EST |
| 55.00 | 25.40 | 27.20 | 26.30 | 26.45 | 0.00 | 0.00% | 0.48 | 0 | 38 | 1.48 | -0.90 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:46 PM EST |
| 60.00 | 30.20 | 32.00 | 31.10 | 31.67 | 0.00 | 0.00% | 0.52 | 0 | 26 | 1.53 | -0.93 | 0.01 | -0.02 | 6/22/2026 | 7/2/2026 3:59:46 PM EST |
| 65.00 | 34.90 | 36.90 | 35.90 | 17.00 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.60 | -0.95 | 0.01 | -0.01 | 5/26/2026 | 7/2/2026 3:59:46 PM EST |
| 70.00 | 40.10 | 42.00 | 41.05 | 31.70 | 0.00 | 0.00% | 0.59 | 0 | 13 | 1.74 | -0.96 | 0.01 | -0.01 | 6/1/2026 | 7/2/2026 3:59:46 PM EST |
| 75.00 | 45.10 | 47.30 | 46.20 | % | 0.62 | 0 | 0 | 1.96 | -0.97 | 0.00 | -0.01 | 7/2/2026 3:59:46 PM EST | |||
| 80.00 | 49.40 | 52.90 | 51.15 | % | 0.64 | 0 | 0 | 2.35 | -0.98 | 0.00 | -0.01 | 7/2/2026 3:59:46 PM EST | |||
| 85.00 | 54.40 | 57.90 | 56.15 | % | 0.66 | 0 | 0 | 2.43 | -0.99 | 0.00 | 0.00 | 7/2/2026 3:59:46 PM EST | |||
| 90.00 | 59.20 | 63.20 | 61.20 | 36.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.51 | -0.99 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 3:59:46 PM EST |