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
Sep 30, 2026 3:59:57 PM EDT
23.15USD+1.269%(+0.29)4,312,187
19.90Bid   26.43Ask   6.53Spread
Pre-market
Sep 30, 2026 9:29:30 AM EDT
23.85USD+4.331%(+0.99)11,807
After-hours
Sep 30, 2026 4:57:30 PM EDT
23.30USD+0.648%(+0.15)21,501
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,90519,0524,4736,141


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 @ $25.00

Puts
Calls


FLY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90 C0.05-50.00%1001,03708-26FLY261120C00090000
85 C0.20-33.33%13908-17FLY261120C00085000
80 C0.300.00%41,00208-05FLY261120C00080000
75 C0.40+122.22%2031,03508-04FLY261120C00075000
70 C0.02-60.00%430809-02FLY261120C00070000
65 C0.01-93.33%528509-28FLY261120C00065000
60 C0.05-50.00%2881,73809-25FLY261120C00060000
55 C0.10-33.33%510609-24FLY261120C00055000
50 C0.18-5.26%1101,03909-28FLY261120C00050000
49 C0.15-11.76%45909-28FLY261120C00049000
48 C0.23-77.00%16509-09FLY261120C00048000
47 C0.16-30.43%115609-21FLY261120C00047000
46 C0.200.00%19509-29FLY261120C00046000
45 C0.25-26.47%119109-28FLY261120C00045000
44 C0.35+84.21%211209-25FLY261120C00044000
43 C0.30-18.92%12309-29FLY261120C00043000
42 C0.37-7.50%115109-29FLY261120C00042000
41 C0.35-30.00%105009-29FLY261120C00041000
40 C0.40-13.04%71,79609-29FLY261120C00040000
39 C0.400.00%18434409-21FLY261120C00039000
38 C0.66-13.16%325809-28FLY261120C00038000
37 C0.68-19.05%119509-28FLY261120C00037000
36 C0.85-11.46%21,80909-28FLY261120C00036000
35 C0.73-23.16%4728209-29FLY261120C00035000
34 C1.10+41.03%63709-25FLY261120C00034000
33 C1.35+58.82%102809-25FLY261120C00033000
32 C0.98-28.47%363,28709-29FLY261120C00032000
31 C1.10-15.38%19309-28FLY261120C00031000
30 C1.53-11.05%180309-29FLY261120C00030000
29 C2.02+38.36%24709-25FLY261120C00029000
28 C2.35-7.84%313909-28FLY261120C00028000
27 C1.95-28.04%258709-29FLY261120C00027000
26 C3.05-2.24%6026909-28FLY261120C00026000
25 C2.80-6.67%41,65209-29FLY261120C00025000
24 C2.80-20.68%3813509-29FLY261120C00024000
23 C3.70-13.95%159909-29FLY261120C00023000
22 C3.64-22.55%335009-29FLY261120C00022000
21 C5.50+83.33%35209-25FLY261120C00021000
20 C6.20+55.00%338209-25FLY261120C00020000
19 C4.90-6.67%21,27709-08FLY261120C00019000
18 C6.25+13.64%112709-24FLY261120C00018000
17 C11.15+5.19%1308-14FLY261120C00017000
16 C7.10+1.43%24109-14FLY261120C00016000
15 C8.55-11.86%17009-08FLY261120C00015000
14 C00%0FLY261120C00014000
13 C9.20+26.03%1109-17FLY261120C00013000
10 C13.900%3308-20FLY261120C00010000
8 C00%0FLY261120C00008000
Puts
StrikePriceChangeVolOILastContract Name
90 P00%0FLY261120P00090000
85 P49.220%2006-11FLY261120P00085000
80 P00%0FLY261120P00080000
75 P00%0FLY261120P00075000
70 P47.10+0.21%501309-22FLY261120P00070000
65 P00%0FLY261120P00065000
60 P33.10+8.17%1508-17FLY261120P00060000
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 P21.90+19.67%1308-18FLY261120P00047000
46 P19.93+21.67%1608-12FLY261120P00046000
45 P24.10+2.64%13109-10FLY261120P00045000
44 P19.96+18.11%51708-21FLY261120P00044000
43 P19.65+11.65%11409-24FLY261120P00043000
42 P16.84+13.02%2608-18FLY261120P00042000
41 P15.80-30.40%1308-17FLY261120P00041000
40 P19.08+3.98%23209-11FLY261120P00040000
39 P16.61+13.77%1806-24FLY261120P00039000
38 P13.65-16.05%102309-29FLY261120P00038000
37 P17.10+16.09%119509-16FLY261120P00037000
36 P15.45+14.36%112008-31FLY261120P00036000
35 P13.14-7.72%127009-21FLY261120P00035000
34 P10.00-21.26%61,49209-25FLY261120P00034000
33 P8.95-18.12%46609-25FLY261120P00033000
32 P9.80+13.95%105708-21FLY261120P00032000
31 P9.89+24.40%11909-08FLY261120P00031000
30 P6.70-25.56%718109-25FLY261120P00030000
29 P6.51-12.26%51809-29FLY261120P00029000
28 P5.37+3.07%108209-29FLY261120P00028000
27 P5.00-30.56%510909-25FLY261120P00027000
26 P4.60+7.48%12823309-29FLY261120P00026000
25 P4.20+13.51%4891,06809-29FLY261120P00025000
24 P3.90+21.88%12619109-29FLY261120P00024000
23 P3.20+36.17%120309-29FLY261120P00023000
22 P2.62+18.55%41,85309-29FLY261120P00022000
21 P1.65+10.00%14009-28FLY261120P00021000
20 P1.70+21.43%5959009-29FLY261120P00020000
19 P1.30+44.44%1310709-29FLY261120P00019000
18 P0.90+28.57%1156009-29FLY261120P00018000
17 P0.62+10.71%172609-29FLY261120P00017000
16 P0.40+14.29%183709-25FLY261120P00016000
15 P0.22-37.14%131509-28FLY261120P00015000
14 P0.71+29.09%11108-31FLY261120P00014000
13 P0.01-95.00%454509-25FLY261120P00013000
10 P0.05-50.00%231909-23FLY261120P00010000
8 P0.050%353509-25FLY261120P00008000


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