Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $27.00 as of 8/14/2026 4:42:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 11.70 | 15.70 | 13.70 | % | 1.05 | 0 | 0 | 2.55 | 0.99 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 14.00 | 10.70 | 14.70 | 12.70 | % | 0.91 | 0 | 0 | 2.46 | 0.98 | 0.00 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 15.00 | 10.70 | 13.10 | 11.90 | 12.27 | 0.00 | 0.00% | 0.79 | 0 | 15 | 1.93 | 0.97 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 16.00 | 10.00 | 12.00 | 11.00 | % | 0.69 | 0 | 0 | 1.71 | 0.96 | 0.01 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 17.00 | 8.90 | 11.00 | 9.95 | 10.04 | % | 0.59 | 1 | 0 | 1.56 | 0.94 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 18.00 | 8.00 | 10.10 | 9.05 | % | 0.50 | 0 | 0 | 1.47 | 0.91 | 0.02 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 19.00 | 6.70 | 9.60 | 8.15 | % | 0.43 | 0 | 0 | 1.55 | 0.89 | 0.02 | -0.02 | 8/14/2026 3:59:55 PM EST | |||
| 20.00 | 6.20 | 8.10 | 7.15 | % | 0.36 | 0 | 0 | 1.20 | 0.85 | 0.03 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 21.00 | 4.60 | 7.60 | 6.10 | % | 0.29 | 0 | 0 | 1.26 | 0.82 | 0.03 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 22.00 | 5.10 | 6.60 | 5.85 | % | 0.27 | 0 | 0 | 0.83 | 0.78 | 0.03 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 23.00 | 4.30 | 6.00 | 5.15 | 5.16 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.83 | 0.74 | 0.04 | -0.04 | 8/7/2026 | 8/14/2026 3:59:55 PM EST |
| 24.00 | 3.50 | 6.00 | 4.75 | 3.97 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | 0.70 | 0.04 | -0.04 | 8/6/2026 | 8/14/2026 3:59:55 PM EST |
| 25.00 | 2.85 | 4.80 | 3.83 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 126 | 0.80 | 0.65 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 26.00 | 3.00 | 4.20 | 3.60 | 3.50 | -0.20 | -5.41% | 0.14 | 1 | 14 | 0.89 | 0.60 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 27.00 | 2.30 | 4.10 | 3.20 | 3.50 | -0.28 | -7.41% | 0.12 | 1 | 6 | 0.91 | 0.55 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 28.00 | 1.70 | 4.10 | 2.90 | 2.99 | -0.03 | -1.00% | 0.10 | 1 | 2 | 0.94 | 0.50 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 29.00 | 1.50 | 3.30 | 2.40 | 2.32 | -0.51 | -18.03% | 0.08 | 2 | 6 | 0.90 | 0.46 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 30.00 | 1.70 | 2.45 | 2.08 | 2.44 | +0.25 | +11.42% | 0.07 | 1 | 42 | 0.90 | 0.41 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 31.00 | 1.25 | 2.20 | 1.73 | 2.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.88 | 0.36 | 0.05 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 32.00 | 0.80 | 1.95 | 1.38 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.84 | 0.32 | 0.05 | -0.03 | 8/11/2026 | 8/14/2026 3:59:55 PM EST |
| 33.00 | 0.85 | 1.90 | 1.38 | 1.72 | % | 0.04 | 2 | 0 | 0.91 | 0.28 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 34.00 | 0.65 | 1.80 | 1.23 | % | 0.04 | 0 | 0 | 0.91 | 0.25 | 0.04 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 35.00 | 0.50 | 1.60 | 1.05 | 1.10 | -0.03 | -2.66% | 0.03 | 14 | 4 | 0.91 | 0.21 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 36.00 | 0.15 | 1.40 | 0.78 | 0.91 | % | 0.02 | 22 | 0 | 0.83 | 0.18 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 8/14/2026 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 1.95 | -0.02 | 0.00 | -0.01 | 8/14/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.72 | -0.03 | 0.01 | -0.01 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | -0.04 | 0.01 | -0.01 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.23 | +0.03 | +15.00% | 0.02 | 2 | 1 | 1.19 | -0.06 | 0.01 | -0.01 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 18.00 | 0.20 | 0.65 | 0.43 | 0.25 | % | 0.02 | 2 | 0 | 0.95 | -0.09 | 0.02 | -0.02 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 19.00 | 0.25 | 0.60 | 0.43 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.11 | 0.02 | -0.02 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.90 | +0.25 | +38.47% | 0.03 | 2 | 7 | 0.87 | -0.15 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 21.00 | 0.60 | 1.40 | 1.00 | 1.66 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | -0.18 | 0.03 | -0.03 | 8/10/2026 | 8/14/2026 3:59:55 PM EST |
| 22.00 | 0.80 | 2.00 | 1.40 | 1.20 | +0.10 | +9.10% | 0.06 | 3 | 13 | 0.99 | -0.22 | 0.03 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST |
| 23.00 | 0.60 | 1.65 | 1.13 | 1.48 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.77 | -0.26 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 24.00 | 1.20 | 2.80 | 2.00 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.94 | -0.30 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 25.00 | 1.70 | 2.95 | 2.33 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.91 | -0.35 | 0.04 | -0.04 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 26.00 | 2.00 | 3.80 | 2.90 | % | 0.11 | 0 | 0 | 0.93 | -0.40 | 0.05 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 27.00 | 2.45 | 4.10 | 3.28 | % | 0.12 | 0 | 0 | 0.88 | -0.45 | 0.05 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 28.00 | 3.00 | 4.30 | 3.65 | 4.20 | % | 0.13 | 100 | 0 | 0.82 | -0.50 | 0.05 | -0.04 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 29.00 | 4.00 | 5.00 | 4.50 | % | 0.16 | 0 | 0 | 0.88 | -0.54 | 0.05 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 30.00 | 4.30 | 5.80 | 5.05 | % | 0.17 | 0 | 0 | 0.84 | -0.59 | 0.05 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 31.00 | 4.90 | 7.30 | 6.10 | % | 0.20 | 0 | 0 | 0.93 | -0.64 | 0.05 | -0.04 | 8/14/2026 3:59:55 PM EST | |||
| 32.00 | 5.40 | 7.30 | 6.35 | 5.80 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.75 | -0.68 | 0.05 | -0.03 | 8/13/2026 | 8/14/2026 3:59:55 PM EST |
| 33.00 | 5.90 | 9.10 | 7.50 | 7.65 | % | 0.23 | 1 | 0 | 1.38 | -0.72 | 0.04 | -0.03 | 8/14/2026 | 8/14/2026 3:59:55 PM EST | |
| 34.00 | 6.50 | 9.00 | 7.75 | % | 0.23 | 0 | 0 | 1.13 | -0.75 | 0.04 | -0.03 | 8/14/2026 3:59:55 PM EST | |||
| 35.00 | 8.30 | 10.00 | 9.15 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.83 | -0.79 | 0.04 | -0.03 | 8/12/2026 | 8/14/2026 3:59:55 PM EST |
| 36.00 | 8.90 | 10.80 | 9.85 | % | 0.27 | 0 | 0 | 1.19 | -0.82 | 0.04 | -0.02 | 8/14/2026 3:59:55 PM EST |