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
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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,70428,5748,2516,795


FLY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

FLY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY Sep 18, 2026 Exp. - Max Pain @ $28.00

Puts
Calls


FLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.08-20.00%110608-11FLY260918C00090000
85.00 C0.07-92.22%1107-27FLY260918C00085000
80.00 C0.03-80.00%710508-07FLY260918C00080000
75.00 C0.10-56.52%61907-20FLY260918C00075000
70.00 C0.17+13.33%116107-15FLY260918C00070000
65.00 C0.050.00%12,94208-13FLY260918C00065000
60.00 C0.050.00%334508-12FLY260918C00060000
55.00 C0.14-6.67%1021008-12FLY260918C00055000
50.00 C0.14-30.00%43,71508-13FLY260918C00050000
49.00 C0.23-72.94%418407-16FLY260918C00049000
48.00 C0.32+28.00%24908-07FLY260918C00048000
47.00 C0.41-77.22%21708-07FLY260918C00047000
46.00 C0.32-36.00%1019208-12FLY260918C00046000
45.00 C0.19-5.00%7671,37008-13FLY260918C00045000
44.00 C0.42-10.64%22508-12FLY260918C00044000
43.00 C0.35-36.36%129108-12FLY260918C00043000
42.00 C0.66+40.43%17908-07FLY260918C00042000
41.00 C0.49+40.00%1310608-13FLY260918C00041000
40.00 C0.40-9.09%469,88108-13FLY260918C00040000
39.00 C0.60+11.11%525508-13FLY260918C00039000
38.00 C0.55-35.29%417508-13FLY260918C00038000
37.00 C1.10-4.35%131,37208-12FLY260918C00037000
36.00 C0.75-31.82%112608-13FLY260918C00036000
35.00 C0.92+26.03%5464608-13FLY260918C00035000
34.00 C1.10-8.33%325608-13FLY260918C00034000
33.00 C1.03-39.41%117308-13FLY260918C00033000
32.00 C1.41-0.70%1241408-13FLY260918C00032000
31.00 C1.63-33.74%113708-13FLY260918C00031000
30.00 C1.97+3.68%2952,61708-13FLY260918C00030000
29.00 C2.35-2.08%1113008-13FLY260918C00029000
28.00 C2.70+3.85%11,20108-13FLY260918C00028000
27.00 C3.10+6.90%1411,27408-13FLY260918C00027000
26.00 C3.80+15.50%536208-13FLY260918C00026000
25.00 C3.98+2.05%22,51508-13FLY260918C00025000
24.00 C5.01+15.70%122808-13FLY260918C00024000
22.50 C5.80+7.41%2014808-13FLY260918C00022500
21.00 C7.20+1.41%12008-13FLY260918C00021000
20.00 C7.34-4.68%211,82908-13FLY260918C00020000
19.00 C9.00+8.17%17508-12FLY260918C00019000
17.50 C10.05+5.79%18108-12FLY260918C00017500
16.00 C5.20-7.14%4107-30FLY260918C00016000
15.00 C12.45+97.31%552608-12FLY260918C00015000
14.00 C8.00+16.28%3207-21FLY260918C00014000
12.50 C32.00+4.23%43305-19FLY260918C00012500
10.00 C15.27+21.19%14011408-10FLY260918C00010000
7.50 C28.20+66.86%41104-06FLY260918C00007500
5.00 C37.70+23.81%1105-19FLY260918C00005000
2.50 C40.97-26.01%345806-02FLY260918C00002500
Puts
StrikePriceChangeVolOILastContract Name
90.00 P00%0FLY260918P00090000
85.00 P00%0FLY260918P00085000
80.00 P00%0FLY260918P00080000
75.00 P00%0FLY260918P00075000
70.00 P41.29+83.10%3306-18FLY260918P00070000
65.00 P43.50-3.33%31112-19FLY260918P00065000
60.00 P23.50+43.73%1306-01FLY260918P00060000
55.00 P33.85+58.18%134407-15FLY260918P00055000
50.00 P24.30+2.97%11108-11FLY260918P00050000
49.00 P11.25+11.39%1205-28FLY260918P00049000
48.00 P13.30-6.34%202004-20FLY260918P00048000
47.00 P19.92+31.05%1206-22FLY260918P00047000
46.00 P13.10+7.82%222406-03FLY260918P00046000
45.00 P25.60-7.01%3130607-30FLY260918P00045000
44.00 P21.55+24.21%18019408-04FLY260918P00044000
43.00 P19.60+36.68%53606-25FLY260918P00043000
42.00 P17.13+10.02%13208-07FLY260918P00042000
41.00 P15.55-27.00%26108-11FLY260918P00041000
40.00 P15.60-10.19%1019008-07FLY260918P00040000
39.00 P20.85+43.30%18107-17FLY260918P00039000
38.00 P13.42-7.45%108908-10FLY260918P00038000
37.00 P11.99-0.08%124108-11FLY260918P00037000
36.00 P16.35+40.95%17207-24FLY260918P00036000
35.00 P8.70-14.71%131108-12FLY260918P00035000
34.00 P10.21-34.13%104,47508-07FLY260918P00034000
33.00 P8.64-40.82%214908-11FLY260918P00033000
32.00 P6.73-51.96%15808-13FLY260918P00032000
31.00 P6.10-11.59%1908-13FLY260918P00031000
30.00 P5.07-18.88%38083308-12FLY260918P00030000
29.00 P4.84-22.44%102108-12FLY260918P00029000
28.00 P3.85+2.67%120208-13FLY260918P00028000
27.00 P3.40-17.07%28247108-12FLY260918P00027000
26.00 P2.61-15.81%1030908-13FLY260918P00026000
25.00 P2.15-4.44%9057308-13FLY260918P00025000
24.00 P1.92+3.78%3268608-13FLY260918P00024000
22.50 P1.19-9.85%239108-13FLY260918P00022500
21.00 P0.70-17.65%2640308-13FLY260918P00021000
20.00 P0.53-11.67%785208-13FLY260918P00020000
19.00 P0.40-13.04%447408-13FLY260918P00019000
17.50 P0.32-28.89%271,02208-12FLY260918P00017500
16.00 P0.20-33.33%176008-12FLY260918P00016000
15.00 P0.10-52.38%51,48908-12FLY260918P00015000
14.00 P0.15-11.76%47508-11FLY260918P00014000
12.50 P0.13-40.91%120108-07FLY260918P00012500
10.00 P0.07-46.15%323308-07FLY260918P00010000
7.50 P0.07-68.18%22507-28FLY260918P00007500
5.00 P0.050%1107-29FLY260918P00005000
2.50 P0.250%1105-26FLY260918P00002500


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