Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0725,7311,6742,973


FLY Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

FLY Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY Jul 17, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


FLY Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65 C1.27+58.75%2714904-30FLY260717C00065000
60 C1.69+20.71%19004-30FLY260717C00060000
55 C1.85+8.82%663504-30FLY260717C00055000
50 C2.60+20.93%12386204-30FLY260717C00050000
49 C7.10+2.90%1304-21FLY260717C00049000
48 C2.95-62.18%1204-27FLY260717C00048000
47 C3.20+7.38%29204-30FLY260717C00047000
46 C7.13-19.89%121204-22FLY260717C00046000
45 C3.65+21.67%12020304-30FLY260717C00045000
44 C3.70-25.25%15304-27FLY260717C00044000
43 C3.52-42.30%22304-29FLY260717C00043000
42 C4.40+2.33%122404-30FLY260717C00042000
41 C5.00+7.53%107104-30FLY260717C00041000
40 C5.20+37.20%1874104-30FLY260717C00040000
39 C5.50+19.57%31,08704-30FLY260717C00039000
38 C5.55+15.63%1020404-30FLY260717C00038000
37 C6.30+40.31%241104-30FLY260717C00037000
36 C6.26-14.95%16104-28FLY260717C00036000
35 C6.20+12.12%12577804-30FLY260717C00035000
34 C7.00+4.48%23004-30FLY260717C00034000
33 C7.40+21.31%72404-30FLY260717C00033000
32 C6.60-12.00%1391304-29FLY260717C00032000
31 C12.00-18.48%1804-23FLY260717C00031000
30 C7.00-20.45%24104-29FLY260717C00030000
29 C11.60-37.02%11704-23FLY260717C00029000
28 C11.96-34.64%41704-24FLY260717C00028000
27 C9.70-4.90%51204-29FLY260717C00027000
26 C10.95+28.67%3304-07FLY260717C00026000
25 C12.72-35.10%1504-24FLY260717C00025000
24 C22.800%2204-17FLY260717C00024000
23 C10.43+81.39%1004-01FLY260717C00023000
22 C18.20+34.81%2204-16FLY260717C00022000
21 C00%0FLY260717C00021000
20 C24.07-1.76%1604-21FLY260717C00020000
19 C00%0FLY260717C00019000
18 C00%0FLY260717C00018000
17 C14.500%2204-01FLY260717C00017000
16 C20.78-4.81%82004-24FLY260717C00016000
15 C00%0FLY260717C00015000
14 C22.000%6004-14FLY260717C00014000
Puts
StrikePriceChangeVolOILastContract Name
65 P00%0FLY260717P00065000
60 P00%0FLY260717P00060000
55 P17.400%545404-16FLY260717P00055000
50 P16.90+14.97%2404-14FLY260717P00050000
49 P16.200%5504-14FLY260717P00049000
48 P15.800%3304-14FLY260717P00048000
47 P13.90+3.73%41804-15FLY260717P00047000
46 P12.60-8.70%1204-23FLY260717P00046000
45 P12.00+14.29%1804-23FLY260717P00045000
44 P11.50+13.52%32604-23FLY260717P00044000
43 P10.80+6.93%3404-23FLY260717P00043000
42 P9.10+8.33%35604-22FLY260717P00042000
41 P11.00+30.95%48504-30FLY260717P00041000
40 P10.00-5.66%46204-30FLY260717P00040000
39 P9.50-2.46%51004-30FLY260717P00039000
38 P8.70+14.93%678504-30FLY260717P00038000
37 P8.00-10.11%613304-30FLY260717P00037000
36 P7.30+48.98%912204-30FLY260717P00036000
35 P6.70-14.10%225604-30FLY260717P00035000
34 P7.00+70.32%84104-27FLY260717P00034000
33 P5.70+28.09%92404-30FLY260717P00033000
32 P5.76+44.00%53804-29FLY260717P00032000
31 P5.30+119.92%41804-27FLY260717P00031000
30 P4.10-20.39%11,75104-30FLY260717P00030000
29 P2.50-30.56%12504-16FLY260717P00029000
28 P3.30-10.81%418604-30FLY260717P00028000
27 P2.90-16.67%62504-30FLY260717P00027000
26 P3.16+78.53%1804-29FLY260717P00026000
25 P2.73+16.17%113004-29FLY260717P00025000
24 P2.00-13.79%12504-30FLY260717P00024000
23 P1.75-2.78%3704-28FLY260717P00023000
22 P1.60+10.34%217504-29FLY260717P00022000
21 P1.25+78.57%1304-28FLY260717P00021000
20 P1.21+10.00%413804-29FLY260717P00020000
19 P00%0FLY260717P00019000
18 P0.60+22.45%13104-27FLY260717P00018000
17 P0.44-6.38%2204-15FLY260717P00017000
16 P0.40+33.33%1304-30FLY260717P00016000
15 P0.14-30.00%24024204-20FLY260717P00015000
14 P0.19-29.63%24024204-28FLY260717P00014000


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