Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $46.11 as of 8/22/2025 8:06:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.40 | 22.50 | 20.95 | % | 0.84 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 14.60 | 18.50 | 16.55 | 22.80 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.75 | 0.97 | 0.01 | -0.02 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 11.50 | 12.50 | 12.00 | 10.60 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.83 | 0.90 | 0.02 | -0.04 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 7.50 | 8.00 | 7.75 | 7.40 | +0.90 | +13.85% | 0.19 | 4 | 24 | 0.83 | 0.77 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 4.60 | 5.00 | 4.80 | 4.70 | +0.02 | +0.43% | 0.11 | 20 | 49 | 0.83 | 0.59 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 2.70 | 2.95 | 2.83 | 2.95 | +0.15 | +5.36% | 0.06 | 32 | 281 | 0.84 | 0.41 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 1.50 | 1.70 | 1.60 | 1.63 | +0.12 | +7.95% | 0.03 | 580 | 305 | 0.85 | 0.27 | 0.03 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.80 | 0.95 | 0.88 | 0.79 | -0.12 | -13.19% | 0.01 | 28 | 228 | 0.86 | 0.16 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.50 | +0.05 | +11.12% | 0.01 | 159 | 108 | 0.86 | 0.10 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 12 | 71 | 0.93 | 0.05 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.19 | 0.03 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.24 | 0.01 | 0.00 | -0.01 | 8/15/2025 | 8/22/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.01 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 0.03 | -0.12 | -80.00% | 0.01 | 1 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 24 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.05 | -38.47% | 0.00 | 11 | 5 | 1.15 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.13 | -46.43% | 0.01 | 705 | 133 | 0.96 | -0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.01 | 25 | 154 | 0.91 | -0.10 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 1.40 | 1.65 | 1.53 | 1.65 | 0.00 | 0.00% | 0.04 | 24 | 297 | 0.81 | -0.23 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 2.20 | 3.80 | 3.00 | 3.45 | -0.25 | -6.76% | 0.07 | 40 | 242 | 0.82 | -0.41 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 6.30 | 6.90 | 6.60 | 6.40 | -1.10 | -14.67% | 0.13 | 2 | 424 | 0.86 | -0.59 | 0.04 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 8.90 | 12.10 | 10.50 | 10.54 | 0.00 | 0.00% | 0.19 | 0 | 440 | 0.84 | -0.73 | 0.03 | -0.07 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 14.20 | 14.80 | 14.50 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.81 | -0.84 | 0.02 | -0.05 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 18.20 | 20.50 | 19.35 | 17.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.32 | -0.90 | 0.02 | -0.04 | 8/14/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 22.60 | 25.50 | 24.05 | % | 0.34 | 0 | 0 | 1.48 | -0.95 | 0.01 | -0.02 | 8/22/2025 3:59:54 PM EST | |||
| 75.00 | 27.60 | 30.00 | 28.80 | % | 0.38 | 0 | 0 | 1.48 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 80.00 | 31.80 | 35.70 | 33.75 | % | 0.42 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:54 PM EST | |||
| 85.00 | 37.90 | 39.40 | 38.65 | % | 0.45 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 90.00 | 41.60 | 45.60 | 43.60 | % | 0.48 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 95.00 | 46.60 | 50.60 | 48.60 | % | 0.51 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 100.00 | 51.60 | 55.60 | 53.60 | % | 0.54 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |