Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $25.40 as of 7/10/2026 7:51:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 11.10 | 9.75 | % | 0.65 | 0 | 0 | 1.89 | 0.91 | 0.02 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 16.00 | 7.60 | 10.10 | 8.85 | % | 0.55 | 0 | 0 | 1.72 | 0.89 | 0.02 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 17.00 | 6.90 | 9.30 | 8.10 | % | 0.48 | 0 | 0 | 1.64 | 0.86 | 0.02 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 18.00 | 6.30 | 8.50 | 7.40 | % | 0.41 | 0 | 0 | 1.56 | 0.83 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 19.00 | 5.50 | 7.70 | 6.60 | % | 0.35 | 0 | 0 | 1.05 | 0.79 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 20.00 | 4.80 | 7.00 | 5.90 | % | 0.30 | 0 | 0 | 1.04 | 0.75 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 21.00 | 4.30 | 6.40 | 5.35 | % | 0.25 | 0 | 0 | 1.07 | 0.71 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 22.00 | 3.80 | 5.80 | 4.80 | % | 0.22 | 0 | 0 | 1.07 | 0.67 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 23.00 | 3.40 | 4.60 | 4.00 | % | 0.17 | 0 | 0 | 0.98 | 0.63 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 24.00 | 3.50 | 4.60 | 4.05 | % | 0.17 | 0 | 0 | 1.13 | 0.59 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 25.00 | 2.85 | 3.80 | 3.33 | % | 0.13 | 0 | 0 | 1.04 | 0.54 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 26.00 | 2.50 | 3.40 | 2.95 | 3.20 | % | 0.11 | 8 | 0 | 1.04 | 0.50 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 27.00 | 2.35 | 3.40 | 2.88 | % | 0.11 | 0 | 0 | 1.11 | 0.46 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 28.00 | 1.95 | 3.10 | 2.53 | % | 0.09 | 0 | 0 | 1.09 | 0.42 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 29.00 | 1.60 | 2.65 | 2.13 | % | 0.07 | 0 | 0 | 1.05 | 0.39 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 30.00 | 1.35 | 2.80 | 2.08 | % | 0.07 | 0 | 0 | 1.11 | 0.35 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 31.00 | 1.10 | 2.45 | 1.78 | % | 0.06 | 0 | 0 | 1.06 | 0.32 | 0.04 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 32.00 | 1.30 | 1.75 | 1.53 | % | 0.05 | 0 | 0 | 1.07 | 0.29 | 0.04 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 33.00 | 1.10 | 1.70 | 1.40 | 1.55 | % | 0.04 | 1 | 0 | 1.09 | 0.26 | 0.04 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 34.00 | 0.95 | 1.50 | 1.23 | % | 0.04 | 0 | 0 | 1.08 | 0.24 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 35.00 | 0.80 | 1.25 | 1.03 | 1.10 | % | 0.03 | 5 | 0 | 1.06 | 0.22 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 1.00 | 0.53 | % | 0.04 | 0 | 0 | 1.07 | -0.09 | 0.02 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 16.00 | 0.15 | 1.05 | 0.60 | % | 0.04 | 0 | 0 | 1.05 | -0.11 | 0.02 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 17.00 | 0.35 | 1.25 | 0.80 | % | 0.05 | 0 | 0 | 1.06 | -0.14 | 0.02 | -0.02 | 7/10/2026 3:59:52 PM EST | |||
| 18.00 | 0.50 | 1.55 | 1.03 | % | 0.06 | 0 | 0 | 1.05 | -0.17 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 19.00 | 0.85 | 1.90 | 1.38 | % | 0.07 | 0 | 0 | 1.07 | -0.21 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 20.00 | 1.15 | 2.15 | 1.65 | % | 0.08 | 0 | 0 | 1.05 | -0.25 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 21.00 | 1.50 | 2.55 | 2.03 | % | 0.10 | 0 | 0 | 1.04 | -0.29 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 22.00 | 1.90 | 3.00 | 2.45 | % | 0.11 | 0 | 0 | 1.03 | -0.33 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 23.00 | 2.40 | 3.60 | 3.00 | % | 0.13 | 0 | 0 | 1.05 | -0.37 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 24.00 | 3.00 | 3.90 | 3.45 | % | 0.14 | 0 | 0 | 1.02 | -0.41 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 25.00 | 3.70 | 4.90 | 4.30 | 4.01 | % | 0.17 | 5 | 0 | 1.10 | -0.46 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 26.00 | 4.30 | 5.10 | 4.70 | % | 0.18 | 0 | 0 | 1.04 | -0.50 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 27.00 | 4.90 | 6.00 | 5.45 | % | 0.20 | 0 | 0 | 1.06 | -0.54 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 28.00 | 5.60 | 6.70 | 6.15 | 6.03 | % | 0.22 | 4 | 0 | 1.06 | -0.58 | 0.04 | -0.04 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 29.00 | 6.40 | 7.60 | 7.00 | % | 0.24 | 0 | 0 | 1.10 | -0.61 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 30.00 | 6.60 | 8.80 | 7.70 | % | 0.26 | 0 | 0 | 1.07 | -0.65 | 0.04 | -0.04 | 7/10/2026 3:59:52 PM EST | |||
| 31.00 | 7.70 | 9.60 | 8.65 | % | 0.28 | 0 | 0 | 1.13 | -0.68 | 0.04 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 32.00 | 8.70 | 10.20 | 9.45 | % | 0.30 | 0 | 0 | 1.13 | -0.71 | 0.04 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 33.00 | 8.60 | 11.10 | 9.85 | % | 0.30 | 0 | 0 | 1.42 | -0.74 | 0.04 | -0.03 | 7/10/2026 3:59:52 PM EST | |||
| 34.00 | 10.10 | 11.90 | 11.00 | 10.40 | % | 0.32 | 5 | 0 | 1.06 | -0.76 | 0.03 | -0.03 | 7/10/2026 | 7/10/2026 3:59:52 PM EST | |
| 35.00 | 10.20 | 12.80 | 11.50 | % | 0.33 | 0 | 0 | 1.44 | -0.78 | 0.03 | -0.03 | 7/10/2026 3:59:52 PM EST |