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 8, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3442,9597647,144


FLY May 8, 2026 Exp. - Volume by Strike
Puts
Calls

FLY May 8, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY May 8, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


FLY May 8, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.27-64.00%63104-23FLY260508C00065000
60.00 C0.03-66.67%710104-30FLY260508C00060000
56.00 C00%0FLY260508C00056000
55.00 C0.35+40.00%13204-28FLY260508C00055000
54.00 C0.290%3304-30FLY260508C00054000
53.00 C0.16-64.44%1304-30FLY260508C00053000
52.00 C0.15-50.00%343604-30FLY260508C00052000
51.00 C0.320%636304-30FLY260508C00051000
50.00 C0.20-53.49%5813304-30FLY260508C00050000
49.50 C0.25-85.71%4504-30FLY260508C00049500
49.00 C3.50+84.21%11004-17FLY260508C00049000
48.50 C0.300%101004-27FLY260508C00048500
48.00 C1.19-0.83%1504-24FLY260508C00048000
47.50 C2.920%1104-20FLY260508C00047500
47.00 C0.48-63.08%12004-30FLY260508C00047000
46.50 C0.52-83.12%23304-30FLY260508C00046500
46.00 C0.45-37.50%31504-30FLY260508C00046000
45.50 C0.48-15.79%13804-30FLY260508C00045500
45.00 C0.57+26.67%4110104-30FLY260508C00045000
44.50 C0.700.00%2504-28FLY260508C00044500
44.00 C0.68-15.00%133704-30FLY260508C00044000
43.50 C0.70-20.45%2604-30FLY260508C00043500
43.00 C0.64-28.89%1317504-30FLY260508C00043000
42.50 C0.85-5.56%11504-30FLY260508C00042500
42.00 C0.83+10.67%165404-30FLY260508C00042000
41.50 C0.98+3.16%24404-30FLY260508C00041500
41.00 C1.00+42.86%135004-30FLY260508C00041000
40.50 C1.18-1.67%517004-30FLY260508C00040500
40.00 C1.20+26.32%1722904-30FLY260508C00040000
39.50 C1.12-71.28%245804-29FLY260508C00039500
39.00 C1.38+13.11%288904-30FLY260508C00039000
38.50 C1.85+32.14%238404-30FLY260508C00038500
38.00 C1.70+30.77%5111004-30FLY260508C00038000
37.50 C1.70-43.71%61004-30FLY260508C00037500
37.00 C2.10+40.00%717504-30FLY260508C00037000
36.50 C2.35-4.08%74504-30FLY260508C00036500
36.00 C2.26+16.49%14921504-30FLY260508C00036000
35.50 C2.50-13.79%142304-30FLY260508C00035500
35.00 C3.29+46.22%628604-30FLY260508C00035000
34.50 C2.91+19.26%49604-30FLY260508C00034500
34.00 C3.62+36.60%74304-30FLY260508C00034000
33.50 C3.26+28.35%2404-30FLY260508C00033500
33.00 C3.40+8.97%15404-30FLY260508C00033000
32.50 C4.30+27.60%211604-30FLY260508C00032500
32.00 C4.70+42.42%12504-30FLY260508C00032000
31.50 C3.90+1.04%1904-30FLY260508C00031500
31.00 C7.36-12.49%61304-24FLY260508C00031000
30.50 C5.17-17.94%2204-30FLY260508C00030500
30.00 C5.57-3.97%22504-30FLY260508C00030000
29.50 C5.80+1.05%2304-28FLY260508C00029500
29.00 C6.10-0.65%2704-28FLY260508C00029000
28.50 C6.80-41.38%2304-30FLY260508C00028500
28.00 C7.29+4.14%2504-30FLY260508C00028000
27.50 C7.25-12.12%2404-28FLY260508C00027500
27.00 C8.15+5.43%2404-30FLY260508C00027000
26.50 C8.64+236.19%21504-30FLY260508C00026500
26.00 C9.00+1.12%93304-28FLY260508C00026000
25.50 C9.19-1.71%7404-28FLY260508C00025500
25.00 C8.30-15.13%10904-29FLY260508C00025000
24.50 C9.95-3.77%5204-28FLY260508C00024500
24.00 C3.060%2103-30FLY260508C00024000
23.50 C3.33-4.86%3203-30FLY260508C00023500
23.00 C13.00+36.84%1104-06FLY260508C00023000
22.50 C00%0FLY260508C00022500
22.00 C14.550%1104-24FLY260508C00022000
21.50 C00%0FLY260508C00021500
21.00 C00%0FLY260508C00021000
20.00 C15.06+5.17%1104-30FLY260508C00020000
19.00 C16.04+5.39%1104-30FLY260508C00019000
18.00 C00%0FLY260508C00018000
17.00 C00%0FLY260508C00017000
16.00 C00%0FLY260508C00016000
15.00 C00%0FLY260508C00015000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0FLY260508P00065000
60.00 P00%0FLY260508P00060000
56.00 P00%0FLY260508P00056000
55.00 P00%0FLY260508P00055000
54.00 P00%0FLY260508P00054000
53.00 P00%0FLY260508P00053000
52.00 P00%0FLY260508P00052000
51.00 P00%0FLY260508P00051000
50.00 P00%0FLY260508P00050000
49.50 P00%0FLY260508P00049500
49.00 P00%0FLY260508P00049000
48.50 P00%0FLY260508P00048500
48.00 P00%0FLY260508P00048000
47.50 P00%0FLY260508P00047500
47.00 P6.100%1104-20FLY260508P00047000
46.50 P00%0FLY260508P00046500
46.00 P6.100%131304-17FLY260508P00046000
45.50 P00%0FLY260508P00045500
45.00 P5.700%211104-17FLY260508P00045000
44.50 P00%0FLY260508P00044500
44.00 P5.10+6.25%64004-20FLY260508P00044000
43.50 P5.49+20.13%4104-22FLY260508P00043500
43.00 P4.10-41.43%262804-17FLY260508P00043000
42.50 P00%0FLY260508P00042500
42.00 P8.50-18.27%31404-30FLY260508P00042000
41.50 P6.08+21.60%3604-23FLY260508P00041500
41.00 P8.15+33.61%21204-30FLY260508P00041000
40.50 P9.30+19.23%2604-29FLY260508P00040500
40.00 P8.02+25.31%1028704-27FLY260508P00040000
39.50 P8.55+11.76%2404-29FLY260508P00039500
39.00 P5.50-32.93%52004-30FLY260508P00039000
38.50 P6.620%2204-29FLY260508P00038500
38.00 P5.25-15.59%44804-30FLY260508P00038000
37.50 P00%0FLY260508P00037500
37.00 P4.90+36.11%71804-24FLY260508P00037000
36.50 P6.000%2204-29FLY260508P00036500
36.00 P4.75+10.47%36304-29FLY260508P00036000
35.50 P3.70+3.93%2304-30FLY260508P00035500
35.00 P2.90-21.62%3317704-30FLY260508P00035000
34.50 P2.85-32.14%9218904-30FLY260508P00034500
34.00 P3.90+21.88%41904-29FLY260508P00034000
33.50 P2.23-44.53%1404-30FLY260508P00033500
33.00 P2.00-32.43%151,32004-30FLY260508P00033000
32.50 P2.50-3.85%223404-29FLY260508P00032500
32.00 P1.60-30.43%845804-30FLY260508P00032000
31.50 P2.75+37.50%42304-29FLY260508P00031500
31.00 P1.34-45.31%725004-30FLY260508P00031000
30.50 P1.23-35.94%210704-30FLY260508P00030500
30.00 P1.06-45.64%7433604-30FLY260508P00030000
29.50 P1.60+32.23%13104-29FLY260508P00029500
29.00 P0.66-61.18%4130204-30FLY260508P00029000
28.50 P0.60-36.84%9219204-30FLY260508P00028500
28.00 P0.55-21.43%423504-30FLY260508P00028000
27.50 P0.75-11.76%15104-30FLY260508P00027500
27.00 P0.45-31.82%226204-30FLY260508P00027000
26.50 P0.34-51.43%53804-30FLY260508P00026500
26.00 P0.27-60.29%336904-30FLY260508P00026000
25.50 P0.20-60.00%283304-30FLY260508P00025500
25.00 P0.21-47.50%6013804-30FLY260508P00025000
24.50 P0.40+33.33%74904-29FLY260508P00024500
24.00 P0.11-67.65%134404-30FLY260508P00024000
23.50 P0.07-84.44%3,0252,60504-30FLY260508P00023500
23.00 P0.06-73.91%142504-30FLY260508P00023000
22.50 P0.23+15.00%138004-29FLY260508P00022500
22.00 P0.050.00%13904-30FLY260508P00022000
21.50 P0.350.00%22604-07FLY260508P00021500
21.00 P0.01-97.96%71904-30FLY260508P00021000
20.00 P0.48+860.00%12704-29FLY260508P00020000
19.00 P0.05-85.71%6704-27FLY260508P00019000
18.00 P0.30+20.00%24004-02FLY260508P00018000
17.00 P00%0FLY260508P00017000
16.00 P00%0FLY260508P00016000
15.00 P00%0FLY260508P00015000


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