Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FLY
Firefly Aerospace Inc. Common Stock
stock NASDAQ

At Close
Apr 15, 2026 3:59:59 PM EDT
37.58USD+2.747%(+1.00)4,998,717
31.94Bid   40.10Ask   8.16Spread
Pre-market
Apr 15, 2026 9:28:30 AM EDT
36.61USD+0.082%(+0.03)48,676
After-hours
Apr 15, 2026 4:59:06 PM EDT
37.23USD-0.945%(-0.35)25,152
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
28,4226,7913909,875


FLY Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

FLY Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY Apr 17, 2026 Exp. - Max Pain @ $25.50

Puts
Calls


FLY Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.03-66.67%2120704-14FLY260417C00050000
49.00 C0.09-73.53%71304-13FLY260417C00049000
48.00 C0.07-58.82%22204-14FLY260417C00048000
47.00 C0.10-47.37%12367804-14FLY260417C00047000
46.00 C0.05-50.00%489904-14FLY260417C00046000
45.00 C0.06-81.82%2112604-14FLY260417C00045000
44.00 C0.10-72.97%1314004-14FLY260417C00044000
43.00 C0.11-83.08%3911404-14FLY260417C00043000
42.00 C0.27-63.01%3360504-14FLY260417C00042000
41.00 C0.40-60.00%15938304-14FLY260417C00041000
40.00 C0.50-64.29%7633,29104-14FLY260417C00040000
39.00 C0.61-66.67%11445604-14FLY260417C00039000
38.00 C1.00-57.08%76365704-14FLY260417C00038000
37.00 C1.45-50.00%4931,56404-14FLY260417C00037000
36.00 C1.84-55.66%15628604-14FLY260417C00036000
35.00 C2.40-44.95%1,4065,28404-14FLY260417C00035000
34.00 C3.20-39.62%2548004-14FLY260417C00034000
33.00 C2.90-56.06%331,07804-14FLY260417C00033000
32.00 C3.90-43.88%556404-14FLY260417C00032000
31.50 C00%0FLY260417C00031500
31.00 C6.95-3.47%349504-13FLY260417C00031000
30.00 C6.55-22.94%6310,21604-14FLY260417C00030000
29.00 C6.50-28.49%51,56404-14FLY260417C00029000
28.00 C10.98+1.20%5437504-13FLY260417C00028000
27.50 C8.53-25.04%388604-14FLY260417C00027500
27.00 C8.78-26.34%516304-14FLY260417C00027000
26.50 C9.18-25.24%141104-14FLY260417C00026500
26.00 C9.50-29.99%143104-14FLY260417C00026000
25.50 C10.15-16.67%340304-14FLY260417C00025500
25.00 C11.10-17.96%43,16504-14FLY260417C00025000
24.50 C11.60-16.73%32004-14FLY260417C00024500
24.00 C11.67-18.73%56304-14FLY260417C00024000
23.50 C12.07+6.81%1304-14FLY260417C00023500
23.00 C13.07+10.76%142604-14FLY260417C00023000
22.50 C15.17+405.67%13804-10FLY260417C00022500
22.00 C16.55+4.15%215604-13FLY260417C00022000
21.50 C16.950%2104-13FLY260417C00021500
21.00 C16.95+136.40%23304-13FLY260417C00021000
20.50 C17.350%1104-13FLY260417C00020500
20.00 C15.35-15.66%19204-14FLY260417C00020000
19.50 C16.01-14.11%3404-14FLY260417C00019500
19.00 C16.40-13.87%320704-14FLY260417C00019000
18.50 C16.82-12.76%2204-14FLY260417C00018500
18.00 C17.22-13.03%2104-14FLY260417C00018000
17.50 C20.220%1104-13FLY260417C00017500
17.00 C20.62+87.45%1204-13FLY260417C00017000
16.50 C19.800%1104-14FLY260417C00016500
16.00 C20.200%1104-14FLY260417C00016000
15.00 C20.45+79.86%1204-14FLY260417C00015000
14.00 C21.360%2204-14FLY260417C00014000
13.00 C22.17-10.24%2104-14FLY260417C00013000
10.00 C28.08+2.86%10004-13FLY260417C00010000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0FLY260417P00050000
49.00 P00%0FLY260417P00049000
48.00 P00%0FLY260417P00048000
47.00 P00%0FLY260417P00047000
46.00 P00%0FLY260417P00046000
45.00 P00%0FLY260417P00045000
44.00 P00%0FLY260417P00044000
43.00 P7.10+14.52%51504-14FLY260417P00043000
42.00 P4.59+12.50%231404-13FLY260417P00042000
41.00 P3.62-15.81%1104-13FLY260417P00041000
40.00 P5.40+147.71%113004-14FLY260417P00040000
39.00 P4.00+100.00%1722504-14FLY260417P00039000
38.00 P2.86+120.00%9710504-14FLY260417P00038000
37.00 P2.10+110.00%4612004-14FLY260417P00037000
36.00 P1.45+107.14%19742004-14FLY260417P00036000
35.00 P0.92+84.00%29768804-14FLY260417P00035000
34.00 P0.75+150.00%11032904-14FLY260417P00034000
33.00 P0.40+100.00%13085604-14FLY260417P00033000
32.00 P0.30+200.00%11021304-14FLY260417P00032000
31.50 P00%0FLY260417P00031500
31.00 P0.20+100.00%5514804-14FLY260417P00031000
30.00 P0.14+366.67%15727704-14FLY260417P00030000
29.00 P0.10+100.00%10012904-14FLY260417P00029000
28.00 P0.30+233.33%38404-14FLY260417P00028000
27.50 P0.06-40.00%191804-10FLY260417P00027500
27.00 P0.06+20.00%19604-13FLY260417P00027000
26.50 P0.53+562.50%1034504-10FLY260417P00026500
26.00 P0.10+25.00%15704-10FLY260417P00026000
25.50 P0.05-75.00%310504-09FLY260417P00025500
25.00 P0.01-80.00%101,58404-13FLY260417P00025000
24.50 P0.22-38.89%5604-06FLY260417P00024500
24.00 P0.050.00%614904-13FLY260417P00024000
23.50 P0.06-81.82%22704-14FLY260417P00023500
23.00 P0.050.00%318004-14FLY260417P00023000
22.50 P0.12+140.00%29904-14FLY260417P00022500
22.00 P0.050.00%539704-09FLY260417P00022000
21.50 P0.03-78.57%5528404-09FLY260417P00021500
21.00 P0.050.00%15604-08FLY260417P00021000
20.50 P0.07-46.15%4804-13FLY260417P00020500
20.00 P0.03-40.00%488304-13FLY260417P00020000
19.50 P0.05-75.00%41304-09FLY260417P00019500
19.00 P0.05+66.67%331404-09FLY260417P00019000
18.50 P0.23+53.33%21903-31FLY260417P00018500
18.00 P0.050.00%11,04704-09FLY260417P00018000
17.50 P0.07-30.00%31304-13FLY260417P00017500
17.00 P0.03-50.00%287404-13FLY260417P00017000
16.50 P0.05-75.00%202704-14FLY260417P00016500
16.00 P0.05-88.64%2012504-13FLY260417P00016000
15.00 P0.030.00%18104-06FLY260417P00015000
14.00 P0.10+25.00%12304-10FLY260417P00014000
13.00 P0.06+100.00%14204-10FLY260417P00013000
10.00 P0.01-75.00%453904-01FLY260417P00010000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC