Options Chain for FIRY INC COM CL A (FIRY) - $12.86 as of 11/3/2026 5:29:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.80 | 13.20 | 12.00 | % | 12.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 2.00 | 9.80 | 12.20 | 11.00 | % | 5.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 3.00 | 8.40 | 10.70 | 9.55 | 9.45 | 0.00 | 0.00% | 3.18 | 0 | 5 | 9.54 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 11/3/2026 3:59:57 PM EST |
| 4.00 | 7.80 | 9.70 | 8.75 | % | 2.19 | 0 | 5 | 7.46 | 1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 5.00 | 6.10 | 8.70 | 7.40 | 5.30 | 0.00 | 0.00% | 1.48 | 0 | 62 | 6.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 11/3/2026 3:59:57 PM EST |
| 6.00 | 6.00 | 7.70 | 6.85 | 6.48 | 0.00 | 0.00% | 1.14 | 0 | 6 | 5.03 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 7.00 | 4.90 | 6.70 | 5.80 | 4.14 | 0.00 | 0.00% | 0.83 | 0 | 12 | 4.20 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 11/3/2026 3:59:57 PM EST |
| 8.00 | 3.60 | 6.30 | 4.95 | 4.50 | 0.00 | 0.00% | 0.62 | 0 | 85 | 4.40 | 1.00 | 0.01 | 0.00 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 9.00 | 3.00 | 4.60 | 3.80 | 3.70 | +0.20 | +5.72% | 0.42 | 1 | 33 | 2.75 | 0.98 | 0.03 | -0.02 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 10.00 | 2.10 | 3.40 | 2.75 | 2.55 | 0.00 | 0.00% | 0.28 | 0 | 350 | 1.96 | 0.93 | 0.07 | -0.02 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 11.00 | 1.30 | 3.70 | 2.50 | 1.65 | 0.00 | 0.00% | 0.23 | 0 | 74 | 2.91 | 0.83 | 0.12 | -0.03 | 10/28/2026 | 11/3/2026 3:59:57 PM EST |
| 12.00 | 0.70 | 1.75 | 1.23 | 1.30 | +0.11 | +9.25% | 0.10 | 1 | 163 | 0.69 | 0.68 | 0.17 | -0.04 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 13.00 | 0.35 | 0.85 | 0.60 | 0.50 | -0.25 | -33.34% | 0.05 | 7 | 392 | 0.61 | 0.51 | 0.18 | -0.03 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 14.00 | 0.15 | 0.50 | 0.33 | 0.33 | -0.03 | -8.34% | 0.02 | 3 | 50 | 0.65 | 0.35 | 0.16 | -0.03 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 15.00 | 0.05 | 0.60 | 0.33 | 0.15 | -0.15 | -50.00% | 0.02 | 2 | 99 | 0.85 | 0.22 | 0.12 | -0.02 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 619 | 1.44 | 0.13 | 0.09 | -0.01 | 10/22/2026 | 11/3/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 1.00 | 0.50 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 105 | 2.12 | 0.07 | 0.05 | -0.01 | 9/23/2026 | 11/3/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 99 | 1.85 | 0.04 | 0.03 | -0.01 | 11/2/2026 | 11/3/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.72 | 0.02 | 0.02 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 45 | 3.77 | 0.01 | 0.01 | 0.00 | 10/30/2026 | 11/3/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.76 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/3/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.10 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/3/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 3.00 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/3/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 4.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 11/3/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.04 | 0 | 39 | 4.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/3/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 16 | 4.52 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/3/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.11 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/3/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.00 | 1.00 | % | 0.03 | 0 | 5 | 4.75 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 5.06 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 11/3/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/3/2026 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 542 | 5.60 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/3/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 252 | 4.13 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 11/3/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 16 | 6.83 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 11/3/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/3/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 4.92 | 0.00 | 0.01 | 0.00 | 7/28/2026 | 11/3/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.65 | 0.33 | 1.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.15 | -0.02 | 0.03 | -0.02 | 8/24/2026 | 11/3/2026 3:59:57 PM EST |
| 10.00 | 0.05 | 0.35 | 0.20 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.05 | -0.07 | 0.07 | -0.02 | 10/27/2026 | 11/3/2026 3:59:57 PM EST |
| 11.00 | 0.10 | 0.75 | 0.43 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 11 | 1.05 | -0.17 | 0.12 | -0.03 | 10/14/2026 | 11/3/2026 3:59:57 PM EST |
| 12.00 | 0.35 | 0.70 | 0.53 | 0.80 | -0.20 | -20.00% | 0.04 | 10 | 43 | 0.82 | -0.32 | 0.17 | -0.04 | 11/3/2026 | 11/3/2026 3:59:57 PM EST |
| 13.00 | 0.50 | 1.65 | 1.08 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 10 | 1.33 | -0.49 | 0.18 | -0.03 | 9/22/2026 | 11/3/2026 3:59:57 PM EST |
| 14.00 | 1.35 | 2.45 | 1.90 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.47 | -0.65 | 0.16 | -0.03 | 7/28/2026 | 11/3/2026 3:59:57 PM EST |
| 15.00 | 1.55 | 3.80 | 2.68 | 5.46 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.09 | -0.78 | 0.12 | -0.02 | 8/18/2026 | 11/3/2026 3:59:57 PM EST |
| 16.00 | 2.50 | 4.20 | 3.35 | 4.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.72 | -0.87 | 0.09 | -0.01 | 9/28/2026 | 11/3/2026 3:59:57 PM EST |
| 17.00 | 3.50 | 5.20 | 4.35 | % | 0.26 | 0 | 0 | 1.93 | -0.93 | 0.05 | -0.01 | 11/3/2026 3:59:57 PM EST | |||
| 18.00 | 4.40 | 6.30 | 5.35 | % | 0.30 | 0 | 0 | 2.23 | -0.96 | 0.03 | -0.01 | 11/3/2026 3:59:57 PM EST | |||
| 19.00 | 5.30 | 7.00 | 6.15 | % | 0.32 | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 20.00 | 6.30 | 8.50 | 7.40 | % | 0.37 | 0 | 0 | 2.80 | -0.99 | 0.01 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 21.00 | 7.30 | 9.10 | 8.20 | % | 0.39 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 22.00 | 8.30 | 10.40 | 9.35 | % | 0.42 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 23.00 | 9.30 | 12.20 | 10.75 | % | 0.47 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 24.00 | 10.40 | 12.40 | 11.40 | % | 0.48 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 25.00 | 11.40 | 13.40 | 12.40 | % | 0.50 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 26.00 | 12.40 | 14.20 | 13.30 | % | 0.51 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 27.00 | 13.40 | 16.20 | 14.80 | % | 0.55 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 28.00 | 14.40 | 16.40 | 15.40 | % | 0.55 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 29.00 | 15.40 | 18.20 | 16.80 | % | 0.58 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 30.00 | 16.40 | 19.20 | 17.80 | % | 0.59 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 31.00 | 17.40 | 20.20 | 18.80 | % | 0.61 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 32.00 | 18.40 | 21.20 | 19.80 | % | 0.62 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 33.00 | 19.40 | 22.20 | 20.80 | % | 0.63 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 34.00 | 20.40 | 23.20 | 21.80 | % | 0.64 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 35.00 | 21.40 | 24.20 | 22.80 | % | 0.65 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST | |||
| 40.00 | 26.40 | 29.20 | 27.80 | % | 0.70 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 11/3/2026 3:59:57 PM EST |