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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,23120,8042,3494,658


FLY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FLY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FLY Jan 15, 2027 Exp. - Max Pain @ $20.00

Puts
Calls


FLY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90.00 C0.70+7.69%10793508-11FLY270115C00090000
85.00 C0.75-34.78%526107-13FLY270115C00085000
80.00 C0.90-47.98%220607-10FLY270115C00080000
75.00 C0.53-44.21%24907-17FLY270115C00075000
70.00 C1.40+21.74%202,79508-10FLY270115C00070000
65.00 C1.20-20.53%14,66708-13FLY270115C00065000
60.00 C1.75-8.85%81,24408-11FLY270115C00060000
55.00 C1.62-22.86%364808-13FLY270115C00055000
50.00 C2.28+8.57%267208-13FLY270115C00050000
49.00 C2.38+26.60%22508-06FLY270115C00049000
48.00 C2.80+100.00%105008-11FLY270115C00048000
47.00 C2.34+10.38%121408-06FLY270115C00047000
46.00 C1.90-56.82%34108-03FLY270115C00046000
45.00 C2.70-15.63%2452708-12FLY270115C00045000
44.00 C1.75+6.06%13207-31FLY270115C00044000
43.00 C1.46-1.35%11207-30FLY270115C00043000
42.00 C3.40+4.62%416508-11FLY270115C00042000
41.00 C3.06-22.53%313708-06FLY270115C00041000
40.00 C3.54+5.67%22,67008-13FLY270115C00040000
39.00 C3.70+19.35%102408-12FLY270115C00039000
38.00 C4.40+37.50%45108-11FLY270115C00038000
37.00 C4.25-8.41%120008-12FLY270115C00037000
36.00 C3.50+20.69%311708-04FLY270115C00036000
35.00 C4.70+8.29%41,28208-13FLY270115C00035000
34.00 C5.00+19.05%610908-11FLY270115C00034000
33.00 C5.30+26.19%11,08908-07FLY270115C00033000
32.00 C5.24+4.80%1,0011,09108-13FLY270115C00032000
31.00 C5.57-6.70%65308-12FLY270115C00031000
30.00 C5.80-3.33%421,15608-13FLY270115C00030000
29.00 C6.62+59.13%12608-10FLY270115C00029000
28.00 C7.10+5.19%115508-13FLY270115C00028000
27.00 C7.04+2.18%410108-13FLY270115C00027000
26.00 C7.50-2.60%47808-13FLY270115C00026000
25.00 C7.500.00%5698608-13FLY270115C00025000
24.00 C7.72-8.96%12108-12FLY270115C00024000
22.50 C8.75-4.89%233008-13FLY270115C00022500
21.00 C10.00+9.29%151608-13FLY270115C00021000
20.00 C9.22-5.44%44,24508-13FLY270115C00020000
19.00 C10.55+16.70%2,7732,77808-11FLY270115C00019000
17.50 C11.60-0.77%18908-13FLY270115C00017500
16.00 C00%0FLY270115C00016000
15.00 C13.96+0.65%18708-13FLY270115C00015000
14.00 C00%0FLY270115C00014000
12.50 C15.15+24.18%13608-07FLY270115C00012500
10.00 C17.00+26.87%25908-11FLY270115C00010000
8.00 C12.00-11.24%2607-30FLY270115C00008000
5.00 C00%0FLY270115C00005000
Puts
StrikePriceChangeVolOILastContract Name
90.00 P59.60+2.72%2306-12FLY270115P00090000
85.00 P00%0FLY270115P00085000
80.00 P00%0FLY270115P00080000
75.00 P00%0FLY270115P00075000
70.00 P29.80+10.37%3305-28FLY270115P00070000
65.00 P35.350%2104-29FLY270115P00065000
60.00 P35.51-2.04%11107-09FLY270115P00060000
55.00 P31.78+9.40%61607-10FLY270115P00055000
50.00 P31.19+15.78%125007-17FLY270115P00050000
49.00 P00%0FLY270115P00049000
48.00 P21.20+61.83%5506-16FLY270115P00048000
47.00 P16.60-6.85%2305-18FLY270115P00047000
46.00 P00%0FLY270115P00046000
45.00 P25.98+14.30%14908-03FLY270115P00045000
44.00 P18.27+3.51%112506-16FLY270115P00044000
43.00 P22.15+61.68%18030408-04FLY270115P00043000
42.00 P19.40+8.50%202408-07FLY270115P00042000
41.00 P18.67+59.57%1037807-08FLY270115P00041000
40.00 P17.67-19.13%144108-07FLY270115P00040000
39.00 P22.20+88.30%1907-29FLY270115P00039000
38.00 P16.50+8.27%21206-24FLY270115P00038000
37.00 P19.20+34.27%378707-20FLY270115P00037000
36.00 P10.700%4406-05FLY270115P00036000
35.00 P18.24+3.05%209807-29FLY270115P00035000
34.00 P13.80-14.29%1708-06FLY270115P00034000
33.00 P11.10-8.64%2608-13FLY270115P00033000
32.00 P12.90-11.46%312108-05FLY270115P00032000
31.00 P10.93-8.92%19608-07FLY270115P00031000
30.00 P8.55-2.84%512908-13FLY270115P00030000
29.00 P10.40-10.19%243208-04FLY270115P00029000
28.00 P7.25-13.69%48308-12FLY270115P00028000
27.00 P6.77-8.14%135208-12FLY270115P00027000
26.00 P6.46-6.38%36808-13FLY270115P00026000
25.00 P5.60-11.11%1,0071,18208-12FLY270115P00025000
24.00 P6.30-10.00%16408-07FLY270115P00024000
22.50 P4.36-12.80%166208-13FLY270115P00022500
21.00 P3.50-31.64%12008-13FLY270115P00021000
20.00 P3.00-14.29%111,38008-13FLY270115P00020000
19.00 P2.73-11.94%6218308-12FLY270115P00019000
17.50 P2.60-18.75%138408-07FLY270115P00017500
16.00 P2.00-33.55%13208-10FLY270115P00016000
15.00 P1.30-18.75%3537808-12FLY270115P00015000
14.00 P1.38-1.43%1808-10FLY270115P00014000
12.50 P0.80-15.79%3014008-12FLY270115P00012500
10.00 P0.52-20.00%115708-10FLY270115P00010000
8.00 P00%0FLY270115P00008000
5.00 P00%0FLY270115P00005000


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