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
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,61211,4802,8402,708


FLY Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

FLY Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FLY Nov 20, 2026 Exp. - Max Pain @ $27.00

Puts
Calls


FLY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90 C0.12-52.00%41,04108-13FLY261120C00090000
85 C0.30+20.00%353908-06FLY261120C00085000
80 C0.300.00%41,00208-05FLY261120C00080000
75 C0.40+122.22%2031,03508-04FLY261120C00075000
70 C0.99+65.00%4630208-12FLY261120C00070000
65 C0.60+20.00%128808-06FLY261120C00065000
60 C0.70-22.22%61,11008-13FLY261120C00060000
55 C1.350.00%111908-10FLY261120C00055000
50 C1.21-19.33%240808-13FLY261120C00050000
49 C1.20+46.34%12808-06FLY261120C00049000
48 C1.00+25.00%16508-03FLY261120C00048000
47 C1.80-68.14%32208-07FLY261120C00047000
46 C1.80+24.14%13608-07FLY261120C00046000
45 C2.05-0.97%2015208-12FLY261120C00045000
44 C0.90-67.86%210607-17FLY261120C00044000
43 C2.45+77.54%22108-07FLY261120C00043000
42 C1.95+30.87%211308-13FLY261120C00042000
41 C2.16-10.00%53708-13FLY261120C00041000
40 C2.36+9.77%11,04108-13FLY261120C00040000
39 C3.00+46.34%29608-07FLY261120C00039000
38 C2.150.00%12208-06FLY261120C00038000
37 C2.20-25.42%203407-14FLY261120C00037000
36 C3.00+6.76%58808-13FLY261120C00036000
35 C3.20+5.96%718508-13FLY261120C00035000
34 C3.30-7.30%32908-12FLY261120C00034000
33 C3.65-4.95%11308-13FLY261120C00033000
32 C3.90-13.33%83,11008-13FLY261120C00032000
31 C4.16-4.81%51208-13FLY261120C00031000
30 C4.46-0.89%4236608-13FLY261120C00030000
29 C4.87+53.63%52108-13FLY261120C00029000
28 C5.15-11.97%36908-13FLY261120C00028000
27 C5.60+5.66%4547008-13FLY261120C00027000
26 C5.70-6.56%313108-13FLY261120C00026000
25 C6.00-6.25%454108-12FLY261120C00025000
24 C6.50-12.28%13508-13FLY261120C00024000
23 C8.00+5.26%255308-12FLY261120C00023000
22 C8.13+2.91%233208-13FLY261120C00022000
21 C6.18+13.81%1908-05FLY261120C00021000
20 C9.01-6.54%136808-13FLY261120C00020000
19 C9.70+59.02%38838908-13FLY261120C00019000
18 C10.68+32.34%212808-13FLY261120C00018000
17 C10.60+96.30%1308-13FLY261120C00017000
16 C6.50+8.33%105207-27FLY261120C00016000
15 C10.20+52.47%127008-06FLY261120C00015000
14 C00%0FLY261120C00014000
13 C15.35+18.08%1106-29FLY261120C00013000
10 C00%0FLY261120C00010000
8 C00%0FLY261120C00008000
Puts
StrikePriceChangeVolOILastContract Name
90 P00%0FLY261120P00090000
85 P49.220%2006-11FLY261120P00085000
80 P00%0FLY261120P00080000
75 P00%0FLY261120P00075000
70 P25.80-13.42%162605-26FLY261120P00070000
65 P00%0FLY261120P00065000
60 P30.60+28.95%2406-15FLY261120P00060000
55 P28.30+28.05%12206-23FLY261120P00055000
50 P31.10+93.17%216807-30FLY261120P00050000
49 P25.73+54.16%2106-24FLY261120P00049000
48 P20.10+33.47%12006-17FLY261120P00048000
47 P18.30+7.52%2406-15FLY261120P00047000
46 P19.93+21.67%1608-12FLY261120P00046000
45 P25.59-5.22%12808-03FLY261120P00045000
44 P16.900%121206-12FLY261120P00044000
43 P17.60-2.60%41508-13FLY261120P00043000
42 P14.90-0.07%2406-15FLY261120P00042000
41 P22.70+0.44%2207-20FLY261120P00041000
40 P16.34+0.25%13408-11FLY261120P00040000
39 P16.61+13.77%1806-24FLY261120P00039000
38 P20.50+21.66%11507-29FLY261120P00038000
37 P16.11+27.45%119507-14FLY261120P00037000
36 P12.12-8.87%211908-12FLY261120P00036000
35 P11.50-27.22%225908-12FLY261120P00035000
34 P10.80-4.42%11,49108-12FLY261120P00034000
33 P10.74-6.20%16508-10FLY261120P00033000
32 P8.800.00%35108-13FLY261120P00032000
31 P8.40-34.48%11808-13FLY261120P00031000
30 P7.47-11.07%818908-13FLY261120P00030000
29 P7.01-41.09%51208-13FLY261120P00029000
28 P6.20+1.81%84508-13FLY261120P00028000
27 P5.77+1.23%102708-13FLY261120P00027000
26 P5.30-3.64%16908-12FLY261120P00026000
25 P4.35-3.33%574908-13FLY261120P00025000
24 P3.91-4.63%23008-13FLY261120P00024000
23 P3.56-16.24%16908-12FLY261120P00023000
22 P3.01-19.73%7839508-12FLY261120P00022000
21 P3.29-23.13%12208-10FLY261120P00021000
20 P2.35+6.82%537808-13FLY261120P00020000
19 P1.96-36.57%165908-13FLY261120P00019000
18 P1.50-26.47%2518708-13FLY261120P00018000
17 P1.25-10.71%25208-12FLY261120P00017000
16 P1.00-23.08%311208-12FLY261120P00016000
15 P0.70-7.89%4130508-13FLY261120P00015000
14 P0.90-53.85%51108-07FLY261120P00014000
13 P0.70-58.82%3024508-07FLY261120P00013000
10 P0.30-26.83%12508-07FLY261120P00010000
8 P00%0FLY261120P00008000


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