Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $19.94 as of 7/27/2026 5:00:28 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 | 8.20 | 10.90 | 9.55 | % | 0.87 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 12.00 | 7.20 | 9.90 | 8.55 | % | 0.71 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 13.00 | 6.20 | 8.90 | 7.55 | % | 0.58 | 0 | 0 | 4.17 | 0.99 | 0.01 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 14.00 | 4.90 | 7.30 | 6.10 | % | 0.44 | 0 | 0 | 3.07 | 0.98 | 0.01 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 15.00 | 4.40 | 5.50 | 4.95 | 5.00 | -1.30 | -20.64% | 0.33 | 1 | 833 | 1.79 | 0.94 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 15.50 | 3.70 | 5.20 | 4.45 | % | 0.29 | 0 | 0 | 1.88 | 0.92 | 0.04 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 16.00 | 3.50 | 4.70 | 4.10 | % | 0.26 | 0 | 0 | 1.73 | 0.89 | 0.05 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 16.50 | 3.10 | 4.30 | 3.70 | % | 0.22 | 0 | 0 | 1.68 | 0.86 | 0.06 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 17.00 | 2.75 | 3.70 | 3.23 | % | 0.19 | 0 | 0 | 1.44 | 0.82 | 0.07 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 17.50 | 2.50 | 3.30 | 2.90 | % | 0.17 | 0 | 0 | 0.99 | 0.77 | 0.08 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 18.00 | 2.45 | 2.75 | 2.60 | 3.28 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.18 | 0.73 | 0.09 | -0.05 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 18.50 | 1.85 | 2.45 | 2.15 | % | 0.12 | 0 | 0 | 1.03 | 0.68 | 0.09 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 19.00 | 1.85 | 2.10 | 1.98 | 2.63 | 0.00 | 0.00% | 0.10 | 0 | 17 | 1.15 | 0.62 | 0.10 | -0.06 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 19.50 | 1.55 | 2.00 | 1.78 | 2.40 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.19 | 0.57 | 0.10 | -0.07 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 1.30 | 1.60 | 1.45 | 1.33 | -0.35 | -20.84% | 0.07 | 78 | 15 | 1.13 | 0.52 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 20.50 | 1.10 | 1.40 | 1.25 | 1.50 | +0.50 | +50.00% | 0.06 | 25 | 5 | 1.13 | 0.46 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.00 | 0.90 | 1.20 | 1.05 | 0.95 | -0.85 | -47.23% | 0.05 | 2 | 4 | 1.12 | 0.41 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.50 | 0.75 | 1.10 | 0.93 | 1.74 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.14 | 0.36 | 0.10 | -0.07 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 22.00 | 0.65 | 0.90 | 0.78 | 0.70 | -0.74 | -51.39% | 0.04 | 3 | 43 | 1.14 | 0.32 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 0.50 | 0.80 | 0.65 | 0.65 | -0.10 | -13.34% | 0.03 | 2 | 5 | 1.13 | 0.28 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.58 | -0.46 | -44.24% | 0.02 | 7 | 42 | 1.07 | 0.24 | 0.09 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.50 | 0.25 | 0.60 | 0.43 | 0.49 | -0.06 | -10.91% | 0.02 | 1 | 1 | 1.10 | 0.21 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.31 | -0.16 | -34.05% | 0.02 | 25 | 56 | 1.16 | 0.18 | 0.07 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 24.50 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 1.01 | 0.15 | 0.07 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 16 | 58 | 1.15 | 0.13 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 0.10 | 0.55 | 0.33 | 0.20 | -0.05 | -20.00% | 0.01 | 3 | 33 | 1.09 | 0.09 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 109 | 133 | 1.09 | 0.06 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.08 | -61.54% | 0.01 | 1 | 78 | 1.59 | 0.04 | 0.02 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.16 | 0.03 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 154 | 2.27 | 0.02 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 0.00 | 0.90 | 0.45 | 2.81 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.01 | 0.01 | -0.01 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.93 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.79 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.18 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.50 | 1.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 2.21 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.78 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.99 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:51 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.38 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.01 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.66 | -0.02 | 0.01 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.02 | +15.39% | 0.01 | 3 | 55 | 1.23 | -0.06 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.44 | -0.08 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 12 | 7 | 1.08 | -0.11 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 16.50 | 0.20 | 0.45 | 0.33 | 0.35 | % | 0.02 | 1 | 0 | 1.06 | -0.14 | 0.06 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 17.00 | 0.25 | 0.50 | 0.38 | 0.42 | -0.04 | -8.70% | 0.02 | 555 | 14 | 1.04 | -0.18 | 0.07 | -0.04 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 17.50 | 0.40 | 0.65 | 0.53 | 0.55 | +0.08 | +17.03% | 0.03 | 20 | 4 | 1.06 | -0.23 | 0.08 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 18.00 | 0.50 | 0.80 | 0.65 | 0.70 | +0.08 | +12.91% | 0.04 | 22 | 279 | 1.04 | -0.27 | 0.09 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 18.50 | 0.65 | 0.95 | 0.80 | 0.83 | +0.13 | +18.58% | 0.04 | 15 | 1 | 1.02 | -0.32 | 0.09 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 19.00 | 0.85 | 1.15 | 1.00 | 1.00 | -0.05 | -4.77% | 0.05 | 2 | 80 | 1.02 | -0.38 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 19.50 | 1.10 | 1.40 | 1.25 | 1.45 | +0.33 | +29.47% | 0.06 | 7 | 7 | 1.03 | -0.43 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 20.00 | 1.35 | 1.65 | 1.50 | 1.65 | +0.20 | +13.80% | 0.07 | 3 | 284 | 1.02 | -0.48 | 0.11 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 20.50 | 1.65 | 1.95 | 1.80 | % | 0.09 | 0 | 0 | 1.02 | -0.54 | 0.11 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 21.00 | 2.00 | 2.25 | 2.13 | 2.25 | -0.10 | -4.26% | 0.10 | 21 | 19 | 1.03 | -0.59 | 0.10 | -0.07 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 21.50 | 2.10 | 2.60 | 2.35 | % | 0.11 | 0 | 0 | 0.93 | -0.64 | 0.10 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 22.00 | 2.65 | 2.95 | 2.80 | 2.97 | -0.38 | -11.35% | 0.13 | 1 | 12 | 1.00 | -0.68 | 0.10 | -0.06 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 22.50 | 3.00 | 3.50 | 3.25 | % | 0.14 | 0 | 0 | 1.05 | -0.72 | 0.09 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 23.00 | 3.40 | 4.00 | 3.70 | 3.57 | -0.32 | -8.23% | 0.16 | 1 | 10 | 1.05 | -0.76 | 0.09 | -0.05 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 23.50 | 3.30 | 4.90 | 4.10 | % | 0.17 | 0 | 0 | 1.88 | -0.79 | 0.08 | -0.05 | 7/27/2026 3:59:51 PM EST | |||
| 24.00 | 4.00 | 5.00 | 4.50 | 3.62 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.65 | -0.82 | 0.07 | -0.05 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 24.50 | 4.30 | 5.50 | 4.90 | % | 0.20 | 0 | 0 | 1.74 | -0.85 | 0.07 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 25.00 | 4.90 | 6.00 | 5.45 | 4.80 | 0.00 | 0.00% | 0.22 | 0 | 52 | 1.83 | -0.87 | 0.06 | -0.04 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 26.00 | 5.60 | 7.20 | 6.40 | 6.30 | -0.45 | -6.67% | 0.25 | 1 | 8 | 2.15 | -0.91 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 27.00 | 6.40 | 8.20 | 7.30 | 6.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 2.30 | -0.94 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 28.00 | 7.80 | 8.80 | 8.30 | 8.63 | 0.00 | 0.00% | 0.30 | 0 | 54 | 2.08 | -0.96 | 0.02 | -0.02 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 29.00 | 8.80 | 10.30 | 9.55 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 9 | 2.66 | -0.97 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 30.00 | 9.70 | 11.30 | 10.50 | 10.14 | +0.86 | +9.27% | 0.35 | 4 | 3 | 2.78 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 31.00 | 10.80 | 12.30 | 11.55 | 9.19 | 0.00 | 0.00% | 0.37 | 0 | 2 | 2.90 | -0.99 | 0.01 | -0.01 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 32.00 | 11.70 | 12.80 | 12.25 | 12.02 | +0.27 | +2.30% | 0.38 | 4 | 1 | 2.54 | -0.99 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 33.00 | 12.50 | 13.80 | 13.15 | 13.15 | +4.74 | +56.37% | 0.40 | 1 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 34.00 | 13.70 | 15.30 | 14.50 | % | 0.43 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 35.00 | 14.50 | 16.10 | 15.30 | 15.32 | % | 0.44 | 6 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 36.00 | 15.70 | 16.90 | 16.30 | 15.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 37.00 | 16.70 | 17.80 | 17.25 | 17.10 | % | 0.47 | 2 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:51 PM EST | |
| 38.00 | 17.70 | 19.10 | 18.40 | 12.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:51 PM EST |
| 39.00 | 18.70 | 20.10 | 19.40 | 16.16 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 40.00 | 18.90 | 21.10 | 20.00 | 19.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.56 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 41.00 | 20.00 | 22.10 | 21.05 | 21.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.63 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:51 PM EST |
| 42.00 | 21.00 | 23.10 | 22.05 | 19.58 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 43.00 | 21.90 | 24.10 | 23.00 | % | 0.53 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |