Options Chain for FIRY INC COM CL A (FIRY) - $9.61 as of 7/31/2026 7:50:40 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 | 7.30 | 9.80 | 8.55 | 10.55 | 0.00 | 0.00% | 8.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 2.00 | 6.20 | 8.90 | 7.55 | 9.44 | 0.00 | 0.00% | 3.77 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 3.00 | 5.20 | 7.90 | 6.55 | % | 2.18 | 0 | 17 | 8.49 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 4.00 | 5.30 | 5.70 | 5.50 | 5.80 | 0.00 | 0.00% | 1.38 | 0 | 36 | 3.38 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 5.00 | 3.20 | 5.70 | 4.45 | 3.40 | 0.00 | 0.00% | 0.89 | 0 | 14 | 4.66 | 0.99 | 0.01 | -0.01 | 7/23/2026 | 7/31/2026 4:00:02 PM EST |
| 6.00 | 2.40 | 5.00 | 3.70 | 6.51 | 0.00 | 0.00% | 0.62 | 0 | 185 | 4.24 | 0.97 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 7.00 | 1.90 | 3.90 | 2.90 | 1.82 | 0.00 | 0.00% | 0.41 | 0 | 150 | 3.24 | 0.90 | 0.07 | -0.02 | 7/17/2026 | 7/31/2026 4:00:02 PM EST |
| 8.00 | 1.50 | 2.20 | 1.85 | 1.95 | 0.00 | 0.00% | 0.23 | 0 | 141 | 1.58 | 0.79 | 0.11 | -0.02 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 9.00 | 1.00 | 2.25 | 1.63 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 139 | 1.50 | 0.65 | 0.15 | -0.03 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 10.00 | 0.50 | 1.20 | 0.85 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 188 | 1.12 | 0.50 | 0.15 | -0.03 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 11.00 | 0.20 | 0.95 | 0.58 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 215 | 1.15 | 0.37 | 0.14 | -0.03 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 12.00 | 0.15 | 0.85 | 0.50 | 0.41 | +0.08 | +24.25% | 0.04 | 1 | 175 | 1.31 | 0.28 | 0.12 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 276 | 1.92 | 0.19 | 0.10 | -0.02 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 100 | 2.66 | 0.12 | 0.07 | -0.01 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 187 | 2.56 | 0.08 | 0.05 | -0.01 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.48 | 0.06 | 0.04 | -0.01 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.63 | 0.04 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.76 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.68 | 0.02 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 2.64 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.12 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.49 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 2 | 3.73 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 31.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 32.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 33.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 34.00 | 0.00 | 2.60 | 1.30 | % | 0.04 | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 64 | 4.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 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 | 618 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 4 | 3.63 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.72 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 122 | 3.64 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 35 | 2.89 | -0.03 | 0.03 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.75 | 0.40 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 199 | 1.57 | -0.10 | 0.07 | -0.02 | 7/23/2026 | 7/31/2026 4:00:02 PM EST |
| 8.00 | 0.20 | 0.75 | 0.48 | 0.35 | +0.05 | +16.67% | 0.06 | 11 | 89 | 1.12 | -0.21 | 0.11 | -0.02 | 7/31/2026 | 7/31/2026 4:00:02 PM EST |
| 9.00 | 0.05 | 0.95 | 0.50 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.83 | -0.35 | 0.15 | -0.03 | 7/30/2026 | 7/31/2026 4:00:02 PM EST |
| 10.00 | 0.90 | 1.75 | 1.33 | 0.96 | 0.00 | 0.00% | 0.13 | 0 | 206 | 1.19 | -0.50 | 0.15 | -0.03 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 11.00 | 0.75 | 3.50 | 2.13 | 1.85 | 0.00 | 0.00% | 0.19 | 0 | 13 | 2.86 | -0.63 | 0.14 | -0.03 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 12.00 | 2.15 | 3.30 | 2.73 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.81 | -0.72 | 0.12 | -0.02 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 13.00 | 2.45 | 4.30 | 3.38 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.07 | -0.81 | 0.10 | -0.02 | 7/29/2026 | 7/31/2026 4:00:02 PM EST |
| 14.00 | 3.90 | 5.20 | 4.55 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.16 | -0.88 | 0.07 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 15.00 | 4.40 | 6.90 | 5.65 | 5.90 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.21 | -0.92 | 0.05 | -0.01 | 7/28/2026 | 7/31/2026 4:00:02 PM EST |
| 16.00 | 5.30 | 7.80 | 6.55 | % | 0.41 | 0 | 0 | 3.28 | -0.94 | 0.04 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 17.00 | 6.40 | 8.30 | 7.35 | % | 0.43 | 0 | 0 | 2.83 | -0.96 | 0.03 | -0.01 | 7/31/2026 4:00:02 PM EST | |||
| 18.00 | 7.60 | 9.70 | 8.65 | 10.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.48 | -0.98 | 0.02 | 0.00 | 7/20/2026 | 7/31/2026 4:00:02 PM EST |
| 19.00 | 8.20 | 11.30 | 9.75 | % | 0.51 | 0 | 0 | 4.33 | -0.98 | 0.01 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 20.00 | 9.20 | 12.30 | 10.75 | % | 0.54 | 0 | 0 | 4.47 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 21.00 | 10.20 | 13.30 | 11.75 | % | 0.56 | 0 | 0 | 4.59 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 22.00 | 11.30 | 13.70 | 12.50 | % | 0.57 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 23.00 | 12.30 | 14.50 | 13.40 | % | 0.58 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 24.00 | 13.30 | 15.50 | 14.40 | % | 0.60 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 25.00 | 14.30 | 16.50 | 15.40 | % | 0.62 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 26.00 | 15.20 | 18.30 | 16.75 | % | 0.64 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 27.00 | 16.20 | 18.60 | 17.40 | % | 0.64 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 28.00 | 17.30 | 19.60 | 18.45 | % | 0.66 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 29.00 | 18.30 | 20.40 | 19.35 | % | 0.67 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 30.00 | 19.20 | 22.30 | 20.75 | % | 0.69 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 31.00 | 20.20 | 23.30 | 21.75 | % | 0.70 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 32.00 | 21.20 | 24.30 | 22.75 | % | 0.71 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 33.00 | 22.20 | 25.30 | 23.75 | % | 0.72 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 34.00 | 23.20 | 26.30 | 24.75 | % | 0.73 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 35.00 | 24.30 | 26.60 | 25.45 | % | 0.73 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST | |||
| 40.00 | 29.20 | 31.60 | 30.40 | % | 0.76 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:02 PM EST |