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

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 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,78524,4351,43414,310


FLY May 15, 2026 Exp. - Volume by Strike
Puts
Calls

FLY May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY May 15, 2026 Exp. - Max Pain @ $25.00

Puts
Calls


FLY May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.100.00%122,33104-30FLY260515C00065000
60.00 C0.15-44.44%132904-30FLY260515C00060000
55.00 C0.25-34.21%117604-30FLY260515C00055000
54.00 C0.45-74.29%5504-27FLY260515C00054000
53.00 C0.32-67.01%1804-29FLY260515C00053000
52.00 C1.100%2204-24FLY260515C00052000
51.00 C0.42-57.14%1404-29FLY260515C00051000
50.00 C0.450.00%770804-30FLY260515C00050000
49.50 C0.60-29.41%25204-28FLY260515C00049500
49.00 C0.45-87.77%152304-29FLY260515C00049000
48.50 C0.950%2204-27FLY260515C00048500
48.00 C0.77-47.97%720704-27FLY260515C00048000
47.50 C0.75-2.60%1504-28FLY260515C00047500
47.00 C0.50-41.18%27704-29FLY260515C00047000
46.50 C0.82-15.46%1104-28FLY260515C00046500
46.00 C0.80+11.11%756204-30FLY260515C00046000
45.50 C0.77-23.00%41004-29FLY260515C00045500
45.00 C0.87+16.00%593,78604-30FLY260515C00045000
44.50 C0.75-61.34%2204-29FLY260515C00044500
44.00 C0.70-32.69%11612104-29FLY260515C00044000
43.50 C3.860%2204-22FLY260515C00043500
43.00 C1.17-13.33%12904-30FLY260515C00043000
42.50 C1.45+2.11%1704-28FLY260515C00042500
42.00 C1.40+40.00%7513704-30FLY260515C00042000
41.50 C1.70+70.00%1704-30FLY260515C00041500
41.00 C1.85+40.15%116304-30FLY260515C00041000
40.50 C1.75-2.78%411604-30FLY260515C00040500
40.00 C1.75+10.06%6328,36804-30FLY260515C00040000
39.50 C1.75-3.85%53104-30FLY260515C00039500
39.00 C2.33+45.63%39404-30FLY260515C00039000
38.00 C2.75+37.50%1593404-30FLY260515C00038000
37.00 C2.50+10.13%515004-30FLY260515C00037000
36.00 C2.85+52.41%133504-30FLY260515C00036000
35.00 C3.35+8.41%2105,51604-30FLY260515C00035000
34.00 C4.00+37.93%123504-30FLY260515C00034000
33.00 C4.25+7.59%460304-30FLY260515C00033000
32.00 C4.10-35.94%2611704-29FLY260515C00032000
31.00 C3.95-29.46%12604-29FLY260515C00031000
30.00 C6.37+18.18%44,79704-30FLY260515C00030000
29.00 C5.00-29.08%28104-29FLY260515C00029000
28.00 C7.00-48.91%512004-28FLY260515C00028000
27.00 C7.39-53.38%15404-29FLY260515C00027000
26.00 C14.60+0.69%12304-22FLY260515C00026000
25.00 C10.00+8.70%13,42104-30FLY260515C00025000
24.00 C21.60-1.37%231304-20FLY260515C00024000
22.50 C9.10-22.22%116904-29FLY260515C00022500
20.00 C16.00-13.51%11,07304-24FLY260515C00020000
17.50 C20.00-6.98%618804-13FLY260515C00017500
15.00 C23.50+17.03%533504-09FLY260515C00015000
12.50 C25.00+4.17%41404-16FLY260515C00012500
10.00 C19.80+14.45%911,43204-01FLY260515C00010000
7.50 C23.05+15.83%11004-01FLY260515C00007500
5.00 C29.00+100.00%1604-28FLY260515C00005000
2.50 C31.20-7.69%2304-27FLY260515C00002500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0FLY260515P00065000
60.00 P25.49-27.77%1104-06FLY260515P00060000
55.00 P34.74+89.01%51112-12FLY260515P00055000
54.00 P00%0FLY260515P00054000
53.00 P00%0FLY260515P00053000
52.00 P00%0FLY260515P00052000
51.00 P00%0FLY260515P00051000
50.00 P9.61-63.46%229404-21FLY260515P00050000
49.50 P00%0FLY260515P00049500
49.00 P8.890%22004-21FLY260515P00049000
48.50 P00%0FLY260515P00048500
48.00 P00%0FLY260515P00048000
47.50 P00%0FLY260515P00047500
47.00 P00%0FLY260515P00047000
46.50 P00%0FLY260515P00046500
46.00 P23.900%3302-06FLY260515P00046000
45.50 P00%0FLY260515P00045500
45.00 P10.72+42.55%5904-24FLY260515P00045000
44.50 P7.55+29.50%2204-22FLY260515P00044500
44.00 P10.65-4.48%1304-28FLY260515P00044000
43.50 P9.62+59.80%1304-24FLY260515P00043500
43.00 P6.26+22.75%21504-22FLY260515P00043000
42.50 P00%0FLY260515P00042500
42.00 P10.85+7.43%429104-29FLY260515P00042000
41.50 P5.500%3304-22FLY260515P00041500
41.00 P8.70+11.54%42904-28FLY260515P00041000
40.50 P6.80+38.78%2504-24FLY260515P00040500
40.00 P8.85+11.46%5323504-29FLY260515P00040000
39.50 P4.330%1104-22FLY260515P00039500
39.00 P6.50-15.58%286504-30FLY260515P00039000
38.00 P6.10-8.27%218504-30FLY260515P00038000
37.00 P5.70+21.28%279904-27FLY260515P00037000
36.00 P4.58-13.09%208504-30FLY260515P00036000
35.00 P3.50-36.59%728804-30FLY260515P00035000
34.00 P3.27-28.91%110704-30FLY260515P00034000
33.00 P2.83-23.51%126004-30FLY260515P00033000
32.00 P2.30-23.33%271,60104-30FLY260515P00032000
31.00 P1.75-34.94%24104-30FLY260515P00031000
30.00 P1.55-27.57%3801,40504-30FLY260515P00030000
29.00 P2.05+28.13%67504-29FLY260515P00029000
28.00 P1.45+11.54%821204-29FLY260515P00028000
27.00 P0.75-44.44%659404-30FLY260515P00027000
26.00 P0.78+30.00%155104-24FLY260515P00026000
25.00 P0.80+33.33%142,14004-29FLY260515P00025000
24.00 P0.55+5.77%2018904-29FLY260515P00024000
22.50 P0.25-3.85%148204-28FLY260515P00022500
20.00 P0.10-37.50%2401,21404-28FLY260515P00020000
17.50 P0.02-80.00%402,66504-28FLY260515P00017500
15.00 P0.03-40.00%52,63104-28FLY260515P00015000
12.50 P0.04-20.00%224404-14FLY260515P00012500
10.00 P0.100.00%138203-27FLY260515P00010000
7.50 P0.38+660.00%19504-21FLY260515P00007500
5.00 P0.03-40.00%12004-28FLY260515P00005000
2.50 P0.01-66.67%2904-27FLY260515P00002500


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