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 22, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1021,210286481


FLY May 22, 2026 Exp. - Volume by Strike
Puts
Calls

FLY May 22, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY May 22, 2026 Exp. - Max Pain @ $36.00

Puts
Calls


FLY May 22, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C0.23-43.90%12904-27FLY260522C00065000
60 C00%0FLY260522C00060000
55 C1.05-62.50%91004-24FLY260522C00055000
54 C00%0FLY260522C00054000
53 C00%0FLY260522C00053000
52 C0.49-28.99%1204-29FLY260522C00052000
51 C1.15-69.33%2404-24FLY260522C00051000
50 C0.25-66.67%11704-29FLY260522C00050000
49 C1.00-79.17%1304-30FLY260522C00049000
48 C0.95-5.00%25404-28FLY260522C00048000
47 C5.110%4204-17FLY260522C00047000
46 C1.15-42.50%103404-28FLY260522C00046000
45 C1.10-8.33%69804-29FLY260522C00045000
44 C2.20-32.10%205804-24FLY260522C00044000
43 C1.15-30.30%31604-29FLY260522C00043000
42 C1.99+13.71%11404-30FLY260522C00042000
41 C2.16-60.73%11004-30FLY260522C00041000
40 C1.62-29.87%919004-29FLY260522C00040000
39 C2.60+40.54%216204-30FLY260522C00039000
38 C1.87-38.69%130104-29FLY260522C00038000
37 C3.40+47.83%312504-30FLY260522C00037000
36 C4.00+33.33%54504-30FLY260522C00036000
35 C3.80+21.79%21904-30FLY260522C00035000
34 C4.30+12.57%41704-30FLY260522C00034000
33 C4.15-44.67%5904-29FLY260522C00033000
32 C3.89-67.31%1204-29FLY260522C00032000
31 C5.90-15.71%1104-27FLY260522C00031000
30 C14.00-6.04%5204-22FLY260522C00030000
29 C5.35-40.56%2304-29FLY260522C00029000
28 C00%0FLY260522C00028000
27 C7.75-14.74%5504-07FLY260522C00027000
26 C9.20-37.63%2404-27FLY260522C00026000
25 C17.54+30.90%6604-16FLY260522C00025000
24 C00%0FLY260522C00024000
23 C11.090%1004-02FLY260522C00023000
22 C00%0FLY260522C00022000
21 C00%0FLY260522C00021000
20 C18.00+16.88%707004-08FLY260522C00020000
15 C00%0FLY260522C00015000
Puts
StrikePriceChangeVolOILastContract Name
65 P00%0FLY260522P00065000
60 P00%0FLY260522P00060000
55 P00%0FLY260522P00055000
54 P00%0FLY260522P00054000
53 P00%0FLY260522P00053000
52 P00%0FLY260522P00052000
51 P00%0FLY260522P00051000
50 P10.090%3004-21FLY260522P00050000
49 P9.410%3004-21FLY260522P00049000
48 P00%0FLY260522P00048000
47 P00%0FLY260522P00047000
46 P00%0FLY260522P00046000
45 P12.10+14.04%1404-27FLY260522P00045000
44 P10.50+29.63%1404-30FLY260522P00044000
43 P10.21+64.41%2404-30FLY260522P00043000
42 P8.15+29.37%1404-24FLY260522P00042000
41 P9.00+57.89%5704-28FLY260522P00041000
40 P5.10+15.91%32804-22FLY260522P00040000
39 P3.99+8.42%12104-22FLY260522P00039000
38 P6.85+13.79%43404-27FLY260522P00038000
37 P6.15+13.89%43304-27FLY260522P00037000
36 P6.60+11.86%16704-29FLY260522P00036000
35 P4.30-13.13%233504-30FLY260522P00035000
34 P3.50-14.63%14504-30FLY260522P00034000
33 P4.10+13.89%135904-29FLY260522P00033000
32 P2.77-26.13%11004-30FLY260522P00032000
31 P2.62-8.07%12004-28FLY260522P00031000
30 P2.08-29.49%13604-30FLY260522P00030000
29 P2.13+1.43%1704-29FLY260522P00029000
28 P1.30-36.59%202304-30FLY260522P00028000
27 P1.20-10.45%42004-28FLY260522P00027000
26 P0.98+46.27%23404-28FLY260522P00026000
25 P0.60-39.39%111304-30FLY260522P00025000
24 P0.65-45.83%35804-30FLY260522P00024000
23 P0.40-27.27%34304-30FLY260522P00023000
22 P0.25-44.44%23404-30FLY260522P00022000
21 P0.25-26.47%41404-30FLY260522P00021000
20 P0.28+33.33%41004-29FLY260522P00020000
15 P00%0FLY260522P00015000


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