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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,5404,0653311,924


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 @ $22.50

Puts
Calls


FLY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C2.00-39.39%204004-27FLY260821C00065000
60.00 C2.37+20.30%18404-30FLY260821C00060000
55.00 C3.00+17.65%125604-30FLY260821C00055000
50.00 C3.90+23.03%2184104-30FLY260821C00050000
49.00 C7.00+311.76%3404-09FLY260821C00049000
48.00 C4.80-12.73%159504-27FLY260821C00048000
47.00 C4.40-49.43%310804-28FLY260821C00047000
46.00 C4.50-25.00%11304-28FLY260821C00046000
45.00 C4.90+6.52%21,21404-30FLY260821C00045000
44.00 C4.00-35.38%2504-29FLY260821C00044000
43.00 C11.00-1.35%92804-20FLY260821C00043000
42.00 C9.68+15.79%53004-22FLY260821C00042000
41.00 C8.50-29.46%14104-23FLY260821C00041000
40.00 C6.20+11.51%536404-30FLY260821C00040000
39.00 C6.75-26.63%21804-27FLY260821C00039000
38.00 C8.50-39.29%2804-24FLY260821C00038000
37.00 C6.00-11.76%618804-29FLY260821C00037000
36.00 C6.24-20.00%21904-29FLY260821C00036000
35.00 C7.98+10.83%1117304-30FLY260821C00035000
34.00 C8.70-33.08%13604-27FLY260821C00034000
33.00 C8.70+10.13%12404-30FLY260821C00033000
32.00 C13.00+3.17%25104-09FLY260821C00032000
31.00 C9.44+4.89%14204-28FLY260821C00031000
30.00 C10.37+5.28%226304-30FLY260821C00030000
29.00 C13.10-27.06%305104-24FLY260821C00029000
28.00 C18.20-9.00%18604-22FLY260821C00028000
27.00 C15.70+23.62%23904-16FLY260821C00027000
26.00 C15.86+207.96%3604-23FLY260821C00026000
25.00 C12.93-18.68%93,89604-27FLY260821C00025000
24.00 C17.60-3.30%25004-16FLY260821C00024000
22.50 C14.15-27.99%119804-28FLY260821C00022500
20.00 C15.26-28.69%252604-27FLY260821C00020000
17.50 C14.70+19.22%2404-01FLY260821C00017500
15.00 C28.10+9.34%22928904-16FLY260821C00015000
12.50 C16.62-8.88%1101-29FLY260821C00012500
10.00 C32.50+25.97%51004-22FLY260821C00010000
7.50 C16.37-24.21%2303-27FLY260821C00007500
5.00 C19.450%2102-03FLY260821C00005000
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0FLY260821P00065000
60.00 P00%0FLY260821P00060000
55.00 P00%0FLY260821P00055000
50.00 P19.90-6.57%2704-07FLY260821P00050000
49.00 P00%0FLY260821P00049000
48.00 P00%0FLY260821P00048000
47.00 P00%0FLY260821P00047000
46.00 P00%0FLY260821P00046000
45.00 P11.29+2.64%2804-17FLY260821P00045000
44.00 P13.58+15.18%41804-24FLY260821P00044000
43.00 P12.100%2204-08FLY260821P00043000
42.00 P9.29-21.27%202004-22FLY260821P00042000
41.00 P8.500.00%51704-20FLY260821P00041000
40.00 P10.16-1.36%51404-24FLY260821P00040000
39.00 P9.80+17.93%15404-23FLY260821P00039000
38.00 P6.90-26.60%185404-17FLY260821P00038000
37.00 P10.100%4404-29FLY260821P00037000
36.00 P5.99-4.92%202504-22FLY260821P00036000
35.00 P6.30+8.62%54104-22FLY260821P00035000
34.00 P5.50+5.77%166704-21FLY260821P00034000
33.00 P7.80+59.18%204404-29FLY260821P00033000
32.00 P6.75+35.00%203904-28FLY260821P00032000
31.00 P3.800%3304-17FLY260821P00031000
30.00 P5.40-10.15%1010104-30FLY260821P00030000
29.00 P10.750%1102-04FLY260821P00029000
28.00 P4.40+12.53%1204-24FLY260821P00028000
27.00 P4.50+36.36%15504-29FLY260821P00027000
26.00 P2.40-18.64%5704-16FLY260821P00026000
25.00 P3.30+6.45%1410204-27FLY260821P00025000
24.00 P2.85-1.72%73604-28FLY260821P00024000
22.50 P2.27-14.34%614504-30FLY260821P00022500
20.00 P1.60-8.57%2075004-30FLY260821P00020000
17.50 P0.53-29.33%3019004-20FLY260821P00017500
15.00 P0.47+34.29%14704-22FLY260821P00015000
12.50 P0.30+11.11%12804-14FLY260821P00012500
10.00 P0.11-26.67%34035104-28FLY260821P00010000
7.50 P0.45-15.09%101602-11FLY260821P00007500
5.00 P0.15-46.43%2702-23FLY260821P00005000


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