Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $26.14 as of 8/18/2026 9:14:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 15.30 | 18.90 | 17.10 | % | 1.90 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 10.00 | 14.30 | 17.90 | 16.10 | 16.45 | % | 1.61 | 1 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 11.00 | 13.90 | 16.50 | 15.20 | % | 1.38 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 12.00 | 12.90 | 15.40 | 14.15 | % | 1.18 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 13.00 | 11.90 | 14.40 | 13.15 | % | 1.01 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 14.00 | 10.90 | 13.40 | 12.15 | % | 0.87 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 15.00 | 9.80 | 12.30 | 11.05 | 12.30 | 0.00 | 0.00% | 0.74 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 16.00 | 8.90 | 11.30 | 10.10 | % | 0.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 17.00 | 7.90 | 10.30 | 9.10 | 4.25 | 0.00 | 0.00% | 0.54 | 0 | 3 | 2.34 | 0.99 | 0.01 | 0.00 | 7/30/2026 | 8/18/2026 3:59:59 PM EST |
| 18.00 | 6.90 | 9.50 | 8.20 | 9.00 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.27 | 0.97 | 0.01 | -0.01 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 19.00 | 5.80 | 8.30 | 7.05 | 6.94 | -1.56 | -18.36% | 0.37 | 1 | 102 | 1.91 | 0.95 | 0.02 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 20.00 | 5.60 | 7.40 | 6.50 | 7.20 | 0.00 | 0.00% | 0.33 | 0 | 29 | 1.78 | 0.91 | 0.03 | -0.02 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 20.50 | 4.80 | 6.90 | 5.85 | % | 0.29 | 0 | 0 | 1.68 | 0.89 | 0.03 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 21.00 | 4.40 | 6.50 | 5.45 | 5.83 | -0.71 | -10.86% | 0.26 | 1 | 5 | 1.64 | 0.87 | 0.04 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 21.50 | 4.00 | 6.00 | 5.00 | 5.34 | % | 0.23 | 1 | 0 | 1.54 | 0.85 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 22.00 | 3.70 | 5.60 | 4.65 | 4.92 | -0.72 | -12.77% | 0.21 | 1 | 2 | 1.50 | 0.82 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 22.50 | 3.30 | 5.20 | 4.25 | 4.59 | -0.56 | -10.88% | 0.19 | 1 | 1 | 1.45 | 0.79 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 23.00 | 3.00 | 4.60 | 3.80 | 5.01 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.30 | 0.76 | 0.06 | -0.05 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 23.50 | 2.80 | 4.40 | 3.60 | 4.55 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.94 | 0.72 | 0.06 | -0.05 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 24.00 | 2.45 | 4.00 | 3.23 | 3.05 | -1.03 | -25.25% | 0.13 | 1 | 7 | 0.93 | 0.69 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 24.50 | 2.20 | 3.70 | 2.95 | % | 0.12 | 0 | 0 | 0.96 | 0.65 | 0.07 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 25.00 | 1.95 | 3.30 | 2.63 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.94 | 0.62 | 0.07 | -0.06 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 25.50 | 1.75 | 2.95 | 2.35 | % | 0.09 | 0 | 0 | 0.94 | 0.58 | 0.07 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 26.00 | 1.50 | 2.70 | 2.10 | 2.63 | 0.00 | 0.00% | 0.08 | 0 | 50 | 0.93 | 0.54 | 0.08 | -0.06 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 26.50 | 1.65 | 2.50 | 2.08 | % | 0.08 | 0 | 0 | 1.02 | 0.50 | 0.08 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 27.00 | 1.15 | 1.95 | 1.55 | 1.72 | -0.71 | -29.22% | 0.06 | 27 | 80 | 0.88 | 0.46 | 0.08 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 27.50 | 1.10 | 2.05 | 1.58 | % | 0.06 | 0 | 0 | 0.97 | 0.43 | 0.08 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 28.00 | 0.85 | 1.50 | 1.18 | 1.50 | -0.55 | -26.83% | 0.04 | 7 | 80 | 0.86 | 0.39 | 0.08 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 28.50 | 0.95 | 1.65 | 1.30 | 1.25 | % | 0.05 | 2 | 0 | 0.99 | 0.35 | 0.07 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 29.00 | 0.75 | 1.30 | 1.03 | 1.00 | -0.52 | -34.22% | 0.04 | 1 | 16 | 0.93 | 0.32 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.50 | 0.45 | 1.35 | 0.90 | 0.90 | -0.55 | -37.94% | 0.03 | 2 | 4 | 0.92 | 0.29 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.00 | 0.75 | 1.05 | 0.90 | 0.80 | -0.45 | -36.00% | 0.03 | 18 | 100 | 0.99 | 0.26 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.50 | 0.55 | 1.10 | 0.83 | 0.75 | -0.42 | -35.90% | 0.03 | 1 | 10 | 1.00 | 0.23 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 31.00 | 0.20 | 0.90 | 0.55 | 0.53 | -0.52 | -49.53% | 0.02 | 2 | 12 | 0.87 | 0.20 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 32.00 | 0.25 | 0.80 | 0.53 | 0.59 | -0.26 | -30.59% | 0.02 | 30 | 216 | 0.96 | 0.15 | 0.05 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 33.00 | 0.10 | 0.65 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.11 | 0.04 | -0.03 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 34.00 | 0.05 | 0.55 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.08 | 0.03 | -0.02 | 8/13/2026 | 8/18/2026 3:59:59 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.25 | -0.10 | -28.58% | 0.01 | 22 | 186 | 0.95 | 0.06 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 36.00 | 0.05 | 0.55 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.04 | 0.02 | -0.01 | 8/17/2026 | 8/18/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.12 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.91 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.80 | 0.40 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.70 | -0.01 | 0.01 | 0.00 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.76 | -0.03 | 0.01 | -0.01 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.26 | -0.05 | 0.02 | -0.02 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.55 | 0.30 | 0.18 | -0.02 | -10.00% | 0.01 | 2 | 330 | 0.97 | -0.09 | 0.03 | -0.02 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 20.50 | 0.20 | 0.40 | 0.30 | 0.25 | +0.05 | +25.00% | 0.01 | 11 | 2 | 0.96 | -0.11 | 0.03 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.03 | -10.72% | 0.01 | 5 | 5 | 0.84 | -0.13 | 0.04 | -0.03 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 21.50 | 0.25 | 0.75 | 0.50 | 0.50 | +0.13 | +35.14% | 0.02 | 1 | 1 | 0.97 | -0.15 | 0.04 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 22.00 | 0.30 | 0.70 | 0.50 | 0.48 | +0.08 | +20.00% | 0.02 | 5 | 7 | 0.89 | -0.18 | 0.05 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 22.50 | 0.25 | 0.95 | 0.60 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.87 | -0.21 | 0.05 | -0.04 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 23.00 | 0.55 | 1.10 | 0.83 | 0.73 | +0.13 | +21.67% | 0.04 | 16 | 80 | 0.94 | -0.24 | 0.06 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 23.50 | 0.65 | 1.30 | 0.98 | % | 0.04 | 0 | 0 | 0.93 | -0.28 | 0.06 | -0.05 | 8/18/2026 3:59:59 PM EST | |||
| 24.00 | 0.70 | 1.45 | 1.08 | 1.28 | +0.38 | +42.23% | 0.05 | 2 | 11 | 0.89 | -0.31 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 24.50 | 0.85 | 1.70 | 1.28 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.89 | -0.35 | 0.07 | -0.06 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 25.00 | 1.05 | 1.75 | 1.40 | 1.45 | -0.56 | -27.87% | 0.06 | 5 | 9 | 0.86 | -0.38 | 0.07 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 25.50 | 1.30 | 2.00 | 1.65 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.86 | -0.42 | 0.07 | -0.06 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 26.00 | 1.50 | 2.50 | 2.00 | 2.30 | 0.00 | 0.00% | 0.08 | 0 | 57 | 0.90 | -0.46 | 0.08 | -0.06 | 8/12/2026 | 8/18/2026 3:59:59 PM EST |
| 26.50 | 1.75 | 2.85 | 2.30 | % | 0.09 | 0 | 0 | 0.91 | -0.50 | 0.08 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 27.00 | 2.00 | 3.20 | 2.60 | % | 0.10 | 0 | 0 | 0.91 | -0.54 | 0.08 | -0.06 | 8/18/2026 3:59:59 PM EST | |||
| 27.50 | 2.25 | 3.50 | 2.88 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.89 | -0.57 | 0.08 | -0.06 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 28.00 | 2.55 | 3.90 | 3.23 | 2.82 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.90 | -0.61 | 0.08 | -0.06 | 8/17/2026 | 8/18/2026 3:59:59 PM EST |
| 28.50 | 2.85 | 3.90 | 3.38 | 3.60 | +0.48 | +15.39% | 0.12 | 1 | 1 | 0.80 | -0.65 | 0.07 | -0.06 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.00 | 3.10 | 4.70 | 3.90 | 3.95 | +0.46 | +13.19% | 0.13 | 1 | 8 | 0.85 | -0.68 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 29.50 | 3.70 | 5.20 | 4.45 | 4.60 | +0.75 | +19.49% | 0.15 | 2 | 1 | 0.94 | -0.71 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.00 | 3.90 | 5.60 | 4.75 | 4.88 | +0.68 | +16.19% | 0.16 | 3 | 11 | 0.85 | -0.74 | 0.07 | -0.05 | 8/18/2026 | 8/18/2026 3:59:59 PM EST |
| 30.50 | 4.20 | 6.00 | 5.10 | 5.20 | % | 0.17 | 2 | 0 | 1.41 | -0.77 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 31.00 | 4.60 | 6.40 | 5.50 | 5.55 | % | 0.18 | 2 | 0 | 1.42 | -0.80 | 0.06 | -0.04 | 8/18/2026 | 8/18/2026 3:59:59 PM EST | |
| 32.00 | 5.40 | 6.90 | 6.15 | % | 0.19 | 0 | 0 | 1.28 | -0.85 | 0.05 | -0.03 | 8/18/2026 3:59:59 PM EST | |||
| 33.00 | 6.40 | 8.10 | 7.25 | 6.82 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.48 | -0.89 | 0.04 | -0.03 | 8/14/2026 | 8/18/2026 3:59:59 PM EST |
| 34.00 | 7.20 | 9.10 | 8.15 | % | 0.24 | 0 | 0 | 1.58 | -0.92 | 0.03 | -0.02 | 8/18/2026 3:59:59 PM EST | |||
| 35.00 | 8.00 | 10.30 | 9.15 | 9.47 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.77 | -0.94 | 0.03 | -0.02 | 8/11/2026 | 8/18/2026 3:59:59 PM EST |
| 36.00 | 8.80 | 11.40 | 10.10 | % | 0.28 | 0 | 0 | 1.91 | -0.96 | 0.02 | -0.01 | 8/18/2026 3:59:59 PM EST |