Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $47.34 as of 8/18/2025 10:27:40 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 22.70 | 23.80 | 23.25 | % | 0.93 | 0 | 0 | 1.79 | 0.99 | 0.00 | -0.01 | 8/18/2025 11:58:57 AM EST | |||
| 30.00 | 17.80 | 18.60 | 18.20 | 22.80 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.45 | 0.96 | 0.01 | -0.02 | 8/13/2025 | 8/18/2025 11:58:57 AM EST |
| 35.00 | 13.00 | 13.80 | 13.40 | 19.39 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.92 | 0.90 | 0.01 | -0.04 | 8/12/2025 | 8/18/2025 11:58:57 AM EST |
| 40.00 | 9.20 | 9.70 | 9.45 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 11 | 0.86 | 0.80 | 0.02 | -0.06 | 8/15/2025 | 8/18/2025 11:58:57 AM EST |
| 45.00 | 6.00 | 6.50 | 6.25 | 6.00 | 0.00 | 0.00% | 0.14 | 2 | 10 | 0.84 | 0.65 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 4.00 | +0.29 | +7.82% | 0.08 | 19 | 91 | 0.84 | 0.49 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 55.00 | 2.25 | 2.45 | 2.35 | 2.40 | +0.04 | +1.70% | 0.04 | 192 | 73 | 0.84 | 0.34 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 60.00 | 1.30 | 1.50 | 1.40 | 1.55 | +0.11 | +7.64% | 0.02 | 39 | 164 | 0.85 | 0.23 | 0.02 | -0.06 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 65.00 | 0.80 | 0.90 | 0.85 | 0.80 | -0.20 | -20.00% | 0.01 | 43 | 73 | 0.87 | 0.15 | 0.02 | -0.05 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 70.00 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 1 | 57 | 0.88 | 0.10 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 75.00 | 0.25 | 0.40 | 0.33 | 0.25 | -0.15 | -37.50% | 0.00 | 2 | 53 | 0.90 | 0.06 | 0.01 | -0.03 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.04 | 0.01 | -0.02 | 8/15/2025 | 8/18/2025 11:58:57 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.02 | 0.00 | -0.01 | 8/13/2025 | 8/18/2025 11:58:57 AM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.15 | +0.01 | +7.15% | 0.00 | 2 | 1 | 1.35 | 0.01 | 0.00 | -0.01 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.41 | 0.01 | 0.00 | 0.00 | 8/18/2025 11:58:57 AM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.01 | 0.01 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 11:58:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | -0.01 | 0.00 | -0.01 | 8/15/2025 | 8/18/2025 11:58:57 AM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.26 | +0.01 | +4.00% | 0.01 | 7 | 81 | 1.03 | -0.04 | 0.01 | -0.02 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 35.00 | 0.60 | 0.70 | 0.65 | 0.64 | -0.16 | -20.00% | 0.02 | 43 | 91 | 0.90 | -0.10 | 0.01 | -0.04 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 40.00 | 1.45 | 1.65 | 1.55 | 1.55 | -0.27 | -14.84% | 0.04 | 61 | 290 | 0.86 | -0.20 | 0.02 | -0.06 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 45.00 | 3.20 | 3.40 | 3.30 | 3.30 | -0.55 | -14.29% | 0.07 | 4 | 215 | 0.85 | -0.35 | 0.03 | -0.07 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 50.00 | 5.70 | 6.20 | 5.95 | 5.80 | -0.70 | -10.77% | 0.12 | 4 | 428 | 0.84 | -0.51 | 0.03 | -0.08 | 8/18/2025 | 8/18/2025 11:58:57 AM EST |
| 55.00 | 9.10 | 9.60 | 9.35 | 10.10 | 0.00 | 0.00% | 0.17 | 0 | 439 | 0.85 | -0.66 | 0.03 | -0.07 | 8/15/2025 | 8/18/2025 11:58:57 AM EST |
| 60.00 | 13.00 | 13.70 | 13.35 | 12.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.85 | -0.77 | 0.02 | -0.06 | 8/14/2025 | 8/18/2025 11:58:57 AM EST |
| 65.00 | 17.60 | 18.20 | 17.90 | 17.60 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.85 | -0.85 | 0.02 | -0.05 | 8/14/2025 | 8/18/2025 11:58:57 AM EST |
| 70.00 | 21.50 | 22.90 | 22.20 | % | 0.32 | 0 | 0 | 1.34 | -0.90 | 0.01 | -0.03 | 8/18/2025 11:58:57 AM EST | |||
| 75.00 | 26.80 | 28.00 | 27.40 | % | 0.37 | 0 | 0 | 1.33 | -0.94 | 0.01 | -0.03 | 8/18/2025 11:58:57 AM EST | |||
| 80.00 | 31.40 | 34.00 | 32.70 | % | 0.41 | 0 | 0 | 1.61 | -0.96 | 0.01 | -0.02 | 8/18/2025 11:58:57 AM EST | |||
| 85.00 | 36.00 | 38.70 | 37.35 | % | 0.44 | 0 | 0 | 1.66 | -0.98 | 0.00 | -0.01 | 8/18/2025 11:58:57 AM EST | |||
| 90.00 | 40.60 | 43.60 | 42.10 | % | 0.47 | 0 | 0 | 1.74 | -0.99 | 0.00 | -0.01 | 8/18/2025 11:58:57 AM EST | |||
| 95.00 | 45.80 | 48.80 | 47.30 | % | 0.50 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 8/18/2025 11:58:57 AM EST | |||
| 100.00 | 50.60 | 53.60 | 52.10 | % | 0.52 | 0 | 0 | 1.93 | -0.99 | 0.00 | 0.00 | 8/18/2025 11:58:57 AM EST |