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
May 1, 2026 3:59:56 PM EDT
33.80USD-2.453%(-0.85)3,295,990
29.33Bid   38.54Ask   9.21Spread
Pre-market
May 1, 2026 9:28:30 AM EDT
35.00USD+1.010%(+0.35)19,181
After-hours
May 1, 2026 4:52:30 PM EDT
33.79USD-0.030%(-0.01)5,824
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for May 1, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7695,8052,1735,417


FLY May 1, 2026 Exp. - Volume by Strike
Puts
Calls

FLY May 1, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY May 1, 2026 Exp. - Max Pain @ $36.00

Puts
Calls


FLY May 1, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.050%46004-21FLY260501C00065000
60.00 C0.270.00%1804-30FLY260501C00060000
56.00 C00%0FLY260501C00056000
55.00 C0.05-82.14%21004-30FLY260501C00055000
54.00 C0.520%121204-22FLY260501C00054000
53.00 C0.10-74.36%1404-28FLY260501C00053000
52.00 C0.050.00%18204-29FLY260501C00052000
51.00 C0.10-60.00%4504-27FLY260501C00051000
50.00 C0.07+75.00%120404-30FLY260501C00050000
49.50 C0.05-81.48%1504-30FLY260501C00049500
49.00 C0.050.00%3504-30FLY260501C00049000
48.50 C0.050.00%2504-30FLY260501C00048500
48.00 C0.05-50.00%51704-29FLY260501C00048000
47.50 C0.04-20.00%21104-29FLY260501C00047500
47.00 C0.06-77.78%22704-29FLY260501C00047000
46.50 C0.15-67.39%1404-27FLY260501C00046500
46.00 C0.02+100.00%18304-30FLY260501C00046000
45.50 C0.05-72.22%32204-29FLY260501C00045500
45.00 C0.10-33.33%3118004-30FLY260501C00045000
44.50 C0.62-75.78%11704-24FLY260501C00044500
44.00 C0.04+100.00%2019604-30FLY260501C00044000
43.50 C0.05-50.00%46304-30FLY260501C00043500
43.00 C0.050.00%213104-30FLY260501C00043000
42.50 C0.05-66.67%2504-30FLY260501C00042500
42.00 C0.15+36.36%1344004-30FLY260501C00042000
41.50 C0.100.00%72204-28FLY260501C00041500
41.00 C0.03-86.96%756204-30FLY260501C00041000
40.50 C0.08+60.00%5111204-30FLY260501C00040500
40.00 C0.10+66.67%141,15204-30FLY260501C00040000
39.50 C0.18-33.33%25704-29FLY260501C00039500
39.00 C0.07-53.33%963404-30FLY260501C00039000
38.50 C0.35-41.67%122604-28FLY260501C00038500
38.00 C0.10-60.00%11421804-30FLY260501C00038000
37.50 C0.150.00%176204-30FLY260501C00037500
37.00 C0.21-16.00%1723604-30FLY260501C00037000
36.50 C0.40+21.21%437604-30FLY260501C00036500
36.00 C0.35+2.94%10051604-30FLY260501C00036000
35.50 C0.90+157.14%336104-30FLY260501C00035500
35.00 C0.70+27.27%6425504-30FLY260501C00035000
34.50 C0.96+28.00%5910304-30FLY260501C00034500
34.00 C1.81+79.21%1917704-30FLY260501C00034000
33.50 C1.200.00%14704-30FLY260501C00033500
33.00 C1.90+35.71%63604-30FLY260501C00033000
32.50 C3.07+96.79%14504-30FLY260501C00032500
32.00 C2.55+28.14%87504-30FLY260501C00032000
31.50 C00%0FLY260501C00031500
31.00 C2.70-59.70%11104-29FLY260501C00031000
30.50 C3.590%5504-27FLY260501C00030500
30.00 C4.31+3.61%111104-30FLY260501C00030000
29.50 C4.84+4.54%2504-30FLY260501C00029500
29.00 C5.20-27.78%21404-30FLY260501C00029000
28.50 C5.730%3304-30FLY260501C00028500
28.00 C4.10-35.94%1804-29FLY260501C00028000
27.50 C00%0FLY260501C00027500
27.00 C7.23-0.55%15304-28FLY260501C00027000
26.50 C7.77+1.97%23104-28FLY260501C00026500
26.00 C8.09+0.87%14904-30FLY260501C00026000
25.50 C8.48-2.53%15504-30FLY260501C00025500
25.00 C9.10+2.48%32704-28FLY260501C00025000
24.50 C9.63-37.63%12204-27FLY260501C00024500
24.00 C10.48-21.62%11804-27FLY260501C00024000
23.50 C10.53-23.86%41104-27FLY260501C00023500
23.00 C10.82-32.25%3404-27FLY260501C00023000
22.50 C11.520%3204-27FLY260501C00022500
22.00 C11.92-17.22%2304-27FLY260501C00022000
21.50 C12.02+44.82%1404-27FLY260501C00021500
21.00 C11.93-3.95%1404-29FLY260501C00021000
20.50 C12.33-6.87%23004-29FLY260501C00020500
20.00 C13.60+7.51%13704-30FLY260501C00020000
19.50 C13.360%2004-02FLY260501C00019500
19.00 C15.80+6.76%1304-30FLY260501C00019000
18.50 C14.59-4.58%1304-29FLY260501C00018500
18.00 C17.20+14.67%1504-30FLY260501C00018000
17.50 C17.60+6.02%2404-30FLY260501C00017500
17.00 C16.84+4.99%1404-30FLY260501C00017000
16.50 C16.43-6.11%22304-29FLY260501C00016500
16.00 C15.90-10.97%12304-29FLY260501C00016000
15.50 C18.01+1.41%11704-30FLY260501C00015500
15.00 C18.42+1.38%11704-30FLY260501C00015000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0FLY260501P00065000
60.00 P17.300%8404-20FLY260501P00060000
56.00 P00%0FLY260501P00056000
55.00 P00%0FLY260501P00055000
54.00 P00%0FLY260501P00054000
53.00 P00%0FLY260501P00053000
52.00 P17.880%1104-28FLY260501P00052000
51.00 P16.980%1004-28FLY260501P00051000
50.00 P00%0FLY260501P00050000
49.50 P00%0FLY260501P00049500
49.00 P14.49+90.66%1404-28FLY260501P00049000
48.50 P14.090%1004-28FLY260501P00048500
48.00 P00%0FLY260501P00048000
47.50 P13.260%1104-28FLY260501P00047500
47.00 P12.86+103.48%1304-28FLY260501P00047000
46.50 P00%0FLY260501P00046500
46.00 P5.50+25.00%81304-20FLY260501P00046000
45.50 P11.780%1104-28FLY260501P00045500
45.00 P11.26-7.78%1104-30FLY260501P00045000
44.50 P10.86+1.40%1104-30FLY260501P00044500
44.00 P10.31+94.53%25504-27FLY260501P00044000
43.50 P10.05+204.55%21204-27FLY260501P00043500
43.00 P8.80+26.62%22704-28FLY260501P00043000
42.50 P4.20+62.16%3404-22FLY260501P00042500
42.00 P7.69-21.53%4504-30FLY260501P00042000
41.50 P7.30-23.32%1104-30FLY260501P00041500
41.00 P7.15-22.28%21804-30FLY260501P00041000
40.50 P6.66+20.00%2504-27FLY260501P00040500
40.00 P4.98-34.73%33704-30FLY260501P00040000
39.50 P7.48+13.33%52404-29FLY260501P00039500
39.00 P4.20-41.26%36404-30FLY260501P00039000
38.50 P4.97-7.96%23704-28FLY260501P00038500
38.00 P3.90-37.60%522704-30FLY260501P00038000
37.50 P4.00-8.47%102704-28FLY260501P00037500
37.00 P3.20-22.14%314404-30FLY260501P00037000
36.50 P5.05+48.53%36804-29FLY260501P00036500
36.00 P1.92-43.36%175604-30FLY260501P00036000
35.50 P1.70-43.71%218404-30FLY260501P00035500
35.00 P1.40-31.03%4732504-30FLY260501P00035000
34.50 P1.05-65.00%426304-30FLY260501P00034500
34.00 P0.55-65.63%6016104-30FLY260501P00034000
33.50 P0.45-84.75%11725104-30FLY260501P00033500
33.00 P0.25-78.26%4113804-30FLY260501P00033000
32.50 P0.87-11.22%294804-29FLY260501P00032500
32.00 P0.11-86.25%10777504-30FLY260501P00032000
31.50 P0.06-92.41%118604-30FLY260501P00031500
31.00 P0.05-90.91%1217104-30FLY260501P00031000
30.50 P0.05-83.33%121904-30FLY260501P00030500
30.00 P0.19-24.00%2934704-29FLY260501P00030000
29.50 P0.05-87.50%42804-30FLY260501P00029500
29.00 P0.05-76.19%438104-30FLY260501P00029000
28.50 P0.05-28.57%431604-30FLY260501P00028500
28.00 P0.05-75.00%240804-30FLY260501P00028000
27.50 P0.20+300.00%1204-29FLY260501P00027500
27.00 P0.10+100.00%72174504-27FLY260501P00027000
26.50 P0.05-37.50%11104-22FLY260501P00026500
26.00 P0.05-88.10%214604-27FLY260501P00026000
25.50 P0.15-21.05%15004-16FLY260501P00025500
25.00 P0.050.00%15304-27FLY260501P00025000
24.50 P0.05+66.67%29004-30FLY260501P00024500
24.00 P0.05-50.00%28704-30FLY260501P00024000
23.50 P0.05-75.00%21404-28FLY260501P00023500
23.00 P0.100.00%36904-29FLY260501P00023000
22.50 P1.15-57.88%143203-31FLY260501P00022500
22.00 P0.05-16.67%232204-30FLY260501P00022000
21.50 P0.05-77.27%29904-30FLY260501P00021500
21.00 P0.050.00%411004-30FLY260501P00021000
20.50 P0.05-84.85%44704-29FLY260501P00020500
20.00 P0.05-80.00%27304-29FLY260501P00020000
19.50 P0.03-92.50%214104-24FLY260501P00019500
19.00 P0.05-50.00%25404-29FLY260501P00019000
18.50 P0.050.00%4704-30FLY260501P00018500
18.00 P0.050.00%23904-30FLY260501P00018000
17.50 P0.27-22.86%1404-27FLY260501P00017500
17.00 P0.20-65.52%52604-01FLY260501P00017000
16.50 P0.25-51.92%12104-14FLY260501P00016500
16.00 P0.10-73.68%1204-27FLY260501P00016000
15.50 P0.05-85.71%2104-14FLY260501P00015500
15.00 P0.25-37.50%1404-23FLY260501P00015000


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