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
Aug 14, 2026 3:59:56 PM EDT
26.66USD-0.411%(-0.11)3,298,702
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 9:29:30 AM EDT
27.69USD+3.437%(+0.92)31,732
After-hours
Aug 14, 2026 4:58:30 PM EDT
26.43USD-0.852%(-0.23)4,266
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,12325,9112,7777,873


FLY Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FLY Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY Aug 21, 2026 Exp. - Max Pain @ $20.00

Puts
Calls


FLY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.05-50.00%19308-03FLY260821C00090000
85.00 C0.06-87.50%1807-31FLY260821C00085000
80.00 C0.050.00%12207-23FLY260821C00080000
75.00 C1.23-15.17%11906-12FLY260821C00075000
70.00 C0.050.00%995,83008-11FLY260821C00070000
65.00 C0.05+150.00%20035008-07FLY260821C00065000
60.00 C0.07+250.00%179808-07FLY260821C00060000
55.00 C0.03-57.14%166508-12FLY260821C00055000
50.00 C0.02-71.43%11,48608-12FLY260821C00050000
49.00 C0.05-50.00%114407-17FLY260821C00049000
48.00 C0.100.00%260907-21FLY260821C00048000
47.00 C0.13+44.44%312007-20FLY260821C00047000
46.00 C0.15+50.00%319508-12FLY260821C00046000
45.00 C0.15+150.00%113,01408-12FLY260821C00045000
44.00 C0.25+66.67%13016407-31FLY260821C00044000
43.00 C0.10+100.00%38908-07FLY260821C00043000
42.00 C0.25+47.06%411708-11FLY260821C00042000
41.00 C0.15-31.82%16608-11FLY260821C00041000
40.00 C0.05-16.67%121,43408-13FLY260821C00040000
39.00 C0.08-60.00%59308-12FLY260821C00039000
38.00 C0.38+90.00%216108-07FLY260821C00038000
37.00 C0.15-40.00%720708-12FLY260821C00037000
36.00 C0.15-69.39%424208-12FLY260821C00036000
35.00 C0.10-23.08%92,36108-13FLY260821C00035000
34.00 C0.08-60.00%573,22108-13FLY260821C00034000
33.00 C0.10-71.43%4722208-13FLY260821C00033000
32.00 C0.22-37.14%1961,08608-13FLY260821C00032000
31.00 C0.30-40.00%1158408-13FLY260821C00031000
30.00 C0.42-19.23%1181,25808-13FLY260821C00030000
29.00 C0.73-23.16%2038208-13FLY260821C00029000
28.00 C1.05+6.06%5346908-13FLY260821C00028000
27.00 C1.25-4.58%15240208-13FLY260821C00027000
26.00 C2.00+2.56%1,28685108-13FLY260821C00026000
25.00 C2.70+14.89%45,26708-13FLY260821C00025000
24.50 C3.03+5.21%93808-13FLY260821C00024500
24.00 C3.13-1.57%220408-13FLY260821C00024000
23.50 C3.54-2.48%42708-13FLY260821C00023500
23.00 C4.05+2.02%452408-13FLY260821C00023000
22.50 C4.50-6.25%2138308-13FLY260821C00022500
22.00 C5.35+5.94%58708-12FLY260821C00022000
21.50 C5.70+18.75%53208-12FLY260821C00021500
21.00 C5.55-2.63%19508-13FLY260821C00021000
20.50 C6.89+6.00%14308-13FLY260821C00020500
20.00 C7.20-1.37%41,26308-13FLY260821C00020000
19.50 C2.450%1107-20FLY260821C00019500
19.00 C3.90+110.81%1708-03FLY260821C00019000
18.50 C2.080%6007-29FLY260821C00018500
18.00 C8.31+1.34%1508-12FLY260821C00018000
17.50 C5.00+47.06%204207-21FLY260821C00017500
17.00 C00%0FLY260821C00017000
16.50 C00%0FLY260821C00016500
16.00 C00%0FLY260821C00016000
15.50 C00%0FLY260821C00015500
15.00 C11.90+35.23%154,22808-12FLY260821C00015000
14.00 C7.17+19.10%1007-21FLY260821C00014000
13.00 C00%0FLY260821C00013000
12.50 C16.62-8.88%1101-29FLY260821C00012500
12.00 C7.130%8807-28FLY260821C00012000
11.00 C8.090%2207-28FLY260821C00011000
10.00 C10.21-78.23%21007-23FLY260821C00010000
9.00 C00%0FLY260821C00009000
7.50 C32.90+100.98%2405-14FLY260821C00007500
5.00 C14.08-27.61%1107-28FLY260821C00005000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P36.000%1105-27FLY260821P00090000
85.00 P00%0FLY260821P00085000
80.00 P00%0FLY260821P00080000
75.00 P00%0FLY260821P00075000
70.00 P31.70+11.42%366406-01FLY260821P00070000
65.00 P17.000%3305-26FLY260821P00065000
60.00 P40.25+27.09%12607-24FLY260821P00060000
55.00 P27.00+2.08%23607-06FLY260821P00055000
50.00 P21.60+19.21%105206-23FLY260821P00050000
49.00 P24.10+18.43%18507-10FLY260821P00049000
48.00 P25.55+40.38%12207-14FLY260821P00048000
47.00 P20.35+3.40%11308-13FLY260821P00047000
46.00 P18.74-2.60%1108-12FLY260821P00046000
45.00 P25.70+23.86%22107-20FLY260821P00045000
44.00 P17.79-30.10%61708-11FLY260821P00044000
43.00 P23.90+52.23%1707-20FLY260821P00043000
42.00 P16.60-15.35%11808-07FLY260821P00042000
41.00 P13.55+16.41%13008-12FLY260821P00041000
40.00 P13.40-5.03%31008-13FLY260821P00040000
39.00 P12.22-3.25%22008-12FLY260821P00039000
38.00 P12.78-36.10%106308-10FLY260821P00038000
37.00 P10.62-4.50%228108-12FLY260821P00037000
36.00 P9.21-11.19%15008-13FLY260821P00036000
35.00 P8.55-4.68%249808-13FLY260821P00035000
34.00 P7.70-26.74%111908-12FLY260821P00034000
33.00 P5.90-22.88%528708-12FLY260821P00033000
32.00 P5.59+10.91%48808-13FLY260821P00032000
31.00 P6.63-34.36%1011608-07FLY260821P00031000
30.00 P4.55+45.37%154008-13FLY260821P00030000
29.00 P3.50-20.81%37908-12FLY260821P00029000
28.00 P2.47-7.14%214408-13FLY260821P00028000
27.00 P1.50-16.67%228608-13FLY260821P00027000
26.00 P1.36-15.00%2737608-13FLY260821P00026000
25.00 P0.70-30.00%2745308-13FLY260821P00025000
24.50 P0.68-1.45%2708-13FLY260821P00024500
24.00 P0.40-45.95%2521508-13FLY260821P00024000
23.50 P0.42-19.23%33708-13FLY260821P00023500
23.00 P0.27-40.00%310108-13FLY260821P00023000
22.50 P0.17-43.33%632108-13FLY260821P00022500
22.00 P0.15-40.00%1512308-13FLY260821P00022000
21.50 P0.15-25.00%724108-13FLY260821P00021500
21.00 P0.170.00%115508-13FLY260821P00021000
20.50 P0.08-20.00%11308-13FLY260821P00020500
20.00 P0.05-37.50%242,29308-13FLY260821P00020000
19.50 P0.07-74.07%121208-12FLY260821P00019500
19.00 P0.05-75.00%2011008-12FLY260821P00019000
18.50 P0.050.00%12508-13FLY260821P00018500
18.00 P0.05-61.54%2011908-12FLY260821P00018000
17.50 P0.05-50.00%1672408-12FLY260821P00017500
17.00 P0.04-60.00%250808-12FLY260821P00017000
16.50 P0.15-40.00%21308-10FLY260821P00016500
16.00 P0.35-30.00%3316808-04FLY260821P00016000
15.50 P0.05-50.00%45508-11FLY260821P00015500
15.00 P0.030.00%721,09408-12FLY260821P00015000
14.00 P0.01-95.24%102408-12FLY260821P00014000
13.00 P0.350%10107-29FLY260821P00013000
12.50 P0.03-75.00%123908-07FLY260821P00012500
12.00 P0.18-84.35%22207-30FLY260821P00012000
11.00 P0.100.00%474907-30FLY260821P00011000
10.00 P0.03-40.00%1035107-29FLY260821P00010000
9.00 P00%0FLY260821P00009000
7.50 P0.03-93.33%21607-15FLY260821P00007500
5.00 P0.05-66.67%1807-28FLY260821P00005000


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