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

Market Open
Jul 1, 2026 2:26:07 PM EDT
29.30USD-0.374%(-0.11)3,961,173
29.29Bid   29.34Ask   0.05Spread
Pre-market
Jul 1, 2026 9:29:30 AM EDT
29.51USD+0.323%(+0.10)133,058
After-hours
Jun 30, 2026 4:58:30 PM EDT
29.84USD+1.462%(+0.43)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,0857,0421,0793,023


FLY Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

FLY Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY Jul 2, 2026 Exp. - Max Pain @ $26.50

Puts
Calls


FLY Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.06-87.50%2306-17FLY260702C00090000
85.00 C0.100%1106-26FLY260702C00085000
80.00 C0.750%1106-04FLY260702C00080000
75.00 C0.05-96.00%15306-11FLY260702C00075000
70.00 C0.15-53.13%126906-25FLY260702C00070000
69.00 C0.100%2206-24FLY260702C00069000
68.00 C00%0FLY260702C00068000
67.00 C00%0FLY260702C00067000
66.00 C00%0FLY260702C00066000
65.00 C0.15+200.00%11306-29FLY260702C00065000
64.00 C0.50-73.96%1106-05FLY260702C00064000
63.00 C00%0FLY260702C00063000
62.00 C00%0FLY260702C00062000
61.00 C0.05-93.75%1306-15FLY260702C00061000
60.00 C0.02-33.33%121306-30FLY260702C00060000
59.00 C0.130%2206-24FLY260702C00059000
58.00 C0.40-27.27%1306-10FLY260702C00058000
57.00 C00%0FLY260702C00057000
56.00 C7.000%2205-28FLY260702C00056000
55.00 C0.50-23.08%24006-18FLY260702C00055000
54.00 C0.66-25.00%42006-12FLY260702C00054000
53.00 C0.07-65.00%1706-30FLY260702C00053000
52.00 C0.70-80.72%6606-05FLY260702C00052000
51.00 C0.10-75.00%11306-29FLY260702C00051000
50.00 C0.02-33.33%2046806-29FLY260702C00050000
49.00 C0.40+14.29%2306-16FLY260702C00049000
48.00 C0.05-66.67%1118406-22FLY260702C00048000
47.00 C0.05-92.31%17406-29FLY260702C00047000
46.00 C0.10-81.82%62206-23FLY260702C00046000
45.00 C0.01-83.33%120806-29FLY260702C00045000
44.00 C0.20-60.00%157406-18FLY260702C00044000
43.00 C0.02-60.00%136506-29FLY260702C00043000
42.00 C0.03-40.00%13406-30FLY260702C00042000
41.00 C0.05+66.67%210506-29FLY260702C00041000
40.50 C0.10-64.29%11306-30FLY260702C00040500
40.00 C0.03-40.00%134406-29FLY260702C00040000
39.50 C0.08-42.86%222206-24FLY260702C00039500
39.00 C0.07-74.07%53306-24FLY260702C00039000
38.50 C0.04-78.95%1406-30FLY260702C00038500
38.00 C0.05+66.67%12606-29FLY260702C00038000
37.50 C0.400%2206-22FLY260702C00037500
37.00 C0.01-75.00%85206-30FLY260702C00037000
36.50 C0.36+16.13%1506-23FLY260702C00036500
36.00 C0.05+25.00%23806-29FLY260702C00036000
35.50 C0.07-84.44%41106-29FLY260702C00035500
35.00 C0.070.00%5316706-30FLY260702C00035000
34.50 C0.10-33.33%12006-30FLY260702C00034500
34.00 C0.10-33.33%189806-30FLY260702C00034000
33.50 C0.200.00%6011906-30FLY260702C00033500
33.00 C0.23-8.00%24936806-30FLY260702C00033000
32.50 C0.25-16.67%111,27206-30FLY260702C00032500
32.00 C0.24-40.00%12037606-30FLY260702C00032000
31.50 C0.43-21.82%166406-30FLY260702C00031500
31.00 C0.580.00%12125206-30FLY260702C00031000
30.50 C0.52-38.82%10312906-30FLY260702C00030500
30.00 C0.80-15.79%1,0601,78406-30FLY260702C00030000
29.50 C1.000.00%245406-30FLY260702C00029500
29.00 C1.43+0.70%1,6941,72906-30FLY260702C00029000
28.50 C0.90-45.45%24926906-30FLY260702C00028500
28.00 C1.80-5.26%5524306-30FLY260702C00028000
27.50 C2.20-4.35%11510106-30FLY260702C00027500
27.00 C2.04-0.49%519906-30FLY260702C00027000
26.50 C3.10+82.35%64606-30FLY260702C00026500
26.00 C3.10-6.34%919106-30FLY260702C00026000
25.50 C2.39-30.32%44606-30FLY260702C00025500
25.00 C2.77-30.75%41806-30FLY260702C00025000
24.50 C3.62-13.40%42706-30FLY260702C00024500
24.00 C4.04-7.34%54006-30FLY260702C00024000
23.50 C4.62+5.00%5206-30FLY260702C00023500
23.00 C6.11+4.80%5206-30FLY260702C00023000
22.50 C5.84+2.46%41106-30FLY260702C00022500
22.00 C7.00+2.49%212006-30FLY260702C00022000
21.50 C7.55+5.30%211506-30FLY260702C00021500
21.00 C8.01+5.67%107806-30FLY260702C00021000
20.50 C8.45+12.52%915606-30FLY260702C00020500
20.00 C8.85-2.75%71306-30FLY260702C00020000
19.50 C9.42+0.75%1511306-30FLY260702C00019500
19.00 C9.80+0.41%39636006-30FLY260702C00019000
18.00 C10.45+0.97%38835706-30FLY260702C00018000
17.00 C12.42+2.22%152206-30FLY260702C00017000
16.00 C13.32+3.50%161406-30FLY260702C00016000
15.00 C14.30+2.88%91306-30FLY260702C00015000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0FLY260702P00090000
85.00 P00%0FLY260702P00085000
80.00 P00%0FLY260702P00080000
75.00 P00%0FLY260702P00075000
70.00 P00%0FLY260702P00070000
69.00 P39.970%2006-30FLY260702P00069000
68.00 P39.000%2006-30FLY260702P00068000
67.00 P38.420%2006-30FLY260702P00067000
66.00 P37.460%4006-30FLY260702P00066000
65.00 P36.480%2006-30FLY260702P00065000
64.00 P00%0FLY260702P00064000
63.00 P00%0FLY260702P00063000
62.00 P00%0FLY260702P00062000
61.00 P00%0FLY260702P00061000
60.00 P22.12+123.43%303006-04FLY260702P00060000
59.00 P00%0FLY260702P00059000
58.00 P00%0FLY260702P00058000
57.00 P00%0FLY260702P00057000
56.00 P00%0FLY260702P00056000
55.00 P23.79+26.21%15006-12FLY260702P00055000
54.00 P26.070%1006-23FLY260702P00054000
53.00 P19.70+31.33%12106-15FLY260702P00053000
52.00 P24.68+36.35%2406-29FLY260702P00052000
51.00 P23.78+7.60%2906-29FLY260702P00051000
50.00 P22.70+8.87%18106-29FLY260702P00050000
49.00 P10.70+18.49%1706-01FLY260702P00049000
48.00 P11.04+22.67%15906-05FLY260702P00048000
47.00 P19.85+4.53%1106-29FLY260702P00047000
46.00 P10.30+15.60%1606-11FLY260702P00046000
45.00 P16.35+19.78%15206-22FLY260702P00045000
44.00 P15.14+17.82%51606-23FLY260702P00044000
43.00 P14.62-18.32%111606-30FLY260702P00043000
42.00 P13.72-18.09%1806-30FLY260702P00042000
41.00 P12.47+3.92%11906-23FLY260702P00041000
40.50 P9.500%1106-17FLY260702P00040500
40.00 P11.20-0.36%14906-30FLY260702P00040000
39.50 P00%0FLY260702P00039500
39.00 P9.76-25.78%1406-30FLY260702P00039000
38.50 P9.36-10.00%1206-30FLY260702P00038500
38.00 P9.91-27.66%1906-29FLY260702P00038000
37.50 P00%0FLY260702P00037500
37.00 P8.74-1.24%51706-29FLY260702P00037000
36.50 P8.41+10.22%1406-23FLY260702P00036500
36.00 P7.19-1.51%12006-30FLY260702P00036000
35.50 P10.50+37.80%1206-24FLY260702P00035500
35.00 P6.280.00%47206-30FLY260702P00035000
34.50 P00%0FLY260702P00034500
34.00 P4.91-5.58%29806-30FLY260702P00034000
33.50 P9.17+87.14%1506-25FLY260702P00033500
33.00 P4.45-22.61%123006-30FLY260702P00033000
32.50 P00%0FLY260702P00032500
32.00 P4.30+7.23%21106-30FLY260702P00032000
31.50 P2.650%303006-17FLY260702P00031500
31.00 P2.17-41.98%15106-30FLY260702P00031000
30.50 P1.73-42.33%151606-30FLY260702P00030500
30.00 P1.40-56.25%6522106-30FLY260702P00030000
29.50 P1.20-20.00%2806-30FLY260702P00029500
29.00 P0.90-41.18%173406-30FLY260702P00029000
28.50 P0.70-33.33%489306-30FLY260702P00028500
28.00 P0.50-43.18%6719206-30FLY260702P00028000
27.50 P0.34-60.00%189706-30FLY260702P00027500
27.00 P0.22-60.00%94706-30FLY260702P00027000
26.50 P0.20-52.38%41,05406-30FLY260702P00026500
26.00 P0.10-71.43%5211406-30FLY260702P00026000
25.50 P0.10-64.29%93606-30FLY260702P00025500
25.00 P0.10-33.33%3120006-30FLY260702P00025000
24.50 P0.13-87.85%719706-29FLY260702P00024500
24.00 P0.05-50.00%510306-30FLY260702P00024000
23.50 P0.10-81.13%142506-29FLY260702P00023500
23.00 P0.05-88.89%57206-29FLY260702P00023000
22.50 P0.050.00%213306-30FLY260702P00022500
22.00 P0.08-68.00%55655106-29FLY260702P00022000
21.50 P0.15+7.14%11106-29FLY260702P00021500
21.00 P0.050.00%23806-30FLY260702P00021000
20.50 P0.05-50.00%2206-29FLY260702P00020500
20.00 P0.05-72.22%10210106-26FLY260702P00020000
19.50 P0.100.00%1206-30FLY260702P00019500
19.00 P0.03-40.00%1206-30FLY260702P00019000
18.00 P0.04+300.00%41206-30FLY260702P00018000
17.00 P0.050%1106-30FLY260702P00017000
16.00 P0.030%2106-26FLY260702P00016000
15.00 P0.03-25.00%5506-29FLY260702P00015000


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