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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,7557,5974141,964


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 @ $22.50

Puts
Calls


FLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C2.53+10.00%13,77204-30FLY260918C00065000
60.00 C2.95+0.68%425004-30FLY260918C00060000
55.00 C3.91+11.71%112904-30FLY260918C00055000
50.00 C4.90+4.26%331,64104-30FLY260918C00050000
49.00 C4.30-59.62%12704-29FLY260918C00049000
48.00 C00%0FLY260918C00048000
47.00 C4.20-58.33%1204-29FLY260918C00047000
46.00 C5.90-48.11%21304-27FLY260918C00046000
45.00 C5.67-4.55%1138904-30FLY260918C00045000
44.00 C9.55+430.56%7204-09FLY260918C00044000
43.00 C12.10+5.22%1804-22FLY260918C00043000
42.00 C13.00+8.79%3604-22FLY260918C00042000
41.00 C6.50-49.02%41004-27FLY260918C00041000
40.00 C7.60+26.67%50961004-30FLY260918C00040000
39.00 C8.45-13.78%5904-24FLY260918C00039000
38.00 C16.30+63.00%13304-17FLY260918C00038000
37.00 C14.000.00%164004-22FLY260918C00037000
36.00 C10.00-39.17%21404-24FLY260918C00036000
35.00 C9.12+20.79%144104-30FLY260918C00035000
34.00 C7.95-9.66%520104-29FLY260918C00034000
33.00 C16.10+54.81%6904-16FLY260918C00033000
32.00 C9.50+18.75%136604-30FLY260918C00032000
31.00 C17.17+50.61%21004-16FLY260918C00031000
30.00 C11.00+3.77%179304-30FLY260918C00030000
29.00 C15.00-3.35%21704-13FLY260918C00029000
28.00 C12.20-6.87%21804-27FLY260918C00028000
27.00 C14.95+4.62%110304-24FLY260918C00027000
26.00 C11.80-30.18%3304-29FLY260918C00026000
25.00 C13.00-3.35%12,47904-30FLY260918C00025000
24.00 C14.40+5.11%132304-30FLY260918C00024000
22.50 C18.74-17.70%18104-23FLY260918C00022500
20.00 C16.07-13.09%135404-28FLY260918C00020000
17.50 C18.15-33.66%37804-28FLY260918C00017500
15.00 C20.50-18.36%115904-28FLY260918C00015000
12.50 C30.70+145.60%13204-17FLY260918C00012500
10.00 C26.55-18.81%120904-24FLY260918C00010000
7.50 C28.20+66.86%41104-06FLY260918C00007500
5.00 C30.45+14.91%4404-06FLY260918C00005000
2.50 C31.52-5.69%3604-28FLY260918C00002500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P43.50-3.33%31112-19FLY260918P00065000
60.00 P25.000%1109-24FLY260918P00060000
55.00 P23.00+10.63%53304-14FLY260918P00055000
50.00 P18.57+21.53%11704-24FLY260918P00050000
49.00 P17.78+22.79%1104-24FLY260918P00049000
48.00 P13.30-6.34%202004-20FLY260918P00048000
47.00 P00%0FLY260918P00047000
46.00 P00%0FLY260918P00046000
45.00 P15.59+13.05%1615604-24FLY260918P00045000
44.00 P00%0FLY260918P00044000
43.00 P00%0FLY260918P00043000
42.00 P10.100%1004-21FLY260918P00042000
41.00 P15.690%2204-01FLY260918P00041000
40.00 P13.03+24.10%19204-29FLY260918P00040000
39.00 P00%0FLY260918P00039000
38.00 P11.01+19.67%1404-27FLY260918P00038000
37.00 P9.30+5.68%11604-10FLY260918P00037000
36.00 P8.100%2204-23FLY260918P00036000
35.00 P9.25+5.23%105804-29FLY260918P00035000
34.00 P7.550%1104-15FLY260918P00034000
33.00 P8.14+25.23%11304-27FLY260918P00033000
32.00 P7.19-19.21%1204-27FLY260918P00032000
31.00 P00%0FLY260918P00031000
30.00 P5.70-12.31%414204-30FLY260918P00030000
29.00 P5.20-36.97%1104-14FLY260918P00029000
28.00 P4.80-8.22%2304-30FLY260918P00028000
27.00 P00%0FLY260918P00027000
26.00 P4.25+59.18%2304-27FLY260918P00026000
25.00 P2.42-3.97%10130604-17FLY260918P00025000
24.00 P2.58-59.81%21304-13FLY260918P00024000
22.50 P1.76-1.12%111704-22FLY260918P00022500
20.00 P1.95+50.00%1065604-30FLY260918P00020000
17.50 P1.30+15.04%1018404-30FLY260918P00017500
15.00 P0.75+25.00%2521304-28FLY260918P00015000
12.50 P0.05-83.87%105604-22FLY260918P00012500
10.00 P0.13-51.85%123204-21FLY260918P00010000
7.50 P0.22-35.29%32303-20FLY260918P00007500
5.00 P00%0FLY260918P00005000
2.50 P00%0FLY260918P00002500


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