Dark

Check out our Level2View

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,185	2,564	460	1,646

FLY Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

FLY Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

FLY Feb 19, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

FLY Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	1.88	-12.15%	1	361	09-28	FLY270219C00040000
39 C	2.25	+32.35%	17	63	09-25	FLY270219C00039000
38 C	2.40	+54.84%	20	49	09-25	FLY270219C00038000
37 C	2.15	+7.50%	4	96	09-25	FLY270219C00037000
36 C	1.73	-3.89%	67	37	09-23	FLY270219C00036000
35 C	2.90	+52.63%	13	108	09-25	FLY270219C00035000
34 C	3.15	+61.54%	78	74	09-25	FLY270219C00034000
33 C	2.85	+3.64%	1	57	09-25	FLY270219C00033000
32 C	3.60	+60.00%	42	73	09-25	FLY270219C00032000
31 C	3.63	+45.20%	4	44	09-25	FLY270219C00031000
30 C	3.51	+30.00%	2	1,029	09-25	FLY270219C00030000
29 C	4.30	+43.33%	58	75	09-25	FLY270219C00029000
28 C	3.65	-24.27%	1	68	09-29	FLY270219C00028000
27 C	5.10	+41.67%	27	43	09-25	FLY270219C00027000
26 C	4.55	+26.39%	2	118	09-25	FLY270219C00026000
25 C	5.90	+31.11%	22	181	09-25	FLY270219C00025000
24 C	5.50	-4.84%	2	88	09-28	FLY270219C00024000
23 C	6.40	+23.08%	24	116	09-25	FLY270219C00023000
22 C	6.58	-9.86%	21	101	09-28	FLY270219C00022000
21 C	7.46	+38.15%	2	70	09-25	FLY270219C00021000
20 C	7.50	+19.05%	2	7,166	09-25	FLY270219C00020000
19 C	11.20	-0.88%	1	19	08-14	FLY270219C00019000
18 C	7.55	+32.22%	34	51	09-21	FLY270219C00018000
17 C	7.35	+0.68%	1	255	09-10	FLY270219C00017000
16 C	7.41	-31.07%	1	1	09-04	FLY270219C00016000
15 C	10.37	+24.94%	2	5,338	09-25	FLY270219C00015000
14 C	0	0%	0			FLY270219C00014000
13 C	12.29	+30.74%	1	1	09-25	FLY270219C00013000
12 C	10.20	-36.65%	2	29	09-11	FLY270219C00012000
10 C	12.60	+32.63%	20	22	09-10	FLY270219C00010000
8 C	11.80	+8.26%	1	16	07-30	FLY270219C00008000
5 C	0	0%	0			FLY270219C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	21.70	+27.65%	4	5	07-21	FLY270219P00040000
39 P	0	0%	0			FLY270219P00039000
38 P	17.50	+4.17%	7	7	09-04	FLY270219P00038000
37 P	0	0%	0			FLY270219P00037000
36 P	15.01	-5.00%	1	4	09-08	FLY270219P00036000
35 P	12.85	-7.09%	1	2	09-28	FLY270219P00035000
34 P	13.00	-12.75%	1	4	09-21	FLY270219P00034000
33 P	13.20	-1.49%	15	16	09-04	FLY270219P00033000
32 P	9.85	-23.23%	2	3	09-25	FLY270219P00032000
31 P	9.20	-13.21%	14	14	09-25	FLY270219P00031000
30 P	8.60	-12.24%	3	17	09-25	FLY270219P00030000
29 P	7.75	-15.76%	11	12	09-25	FLY270219P00029000
28 P	6.90	-19.77%	3	29	09-25	FLY270219P00028000
27 P	6.20	-17.33%	13	46	09-25	FLY270219P00027000
26 P	6.10	-16.44%	3	90	09-25	FLY270219P00026000
25 P	5.20	-21.21%	3	180	09-25	FLY270219P00025000
24 P	5.02	+12.81%	1	31	09-29	FLY270219P00024000
23 P	4.25	-18.27%	38	43	09-25	FLY270219P00023000
22 P	3.55	-22.83%	29	65	09-25	FLY270219P00022000
21 P	3.81	-22.24%	1	62	09-21	FLY270219P00021000
20 P	2.80	-19.77%	9	464	09-25	FLY270219P00020000
19 P	2.85	-18.57%	1	595	09-22	FLY270219P00019000
18 P	1.95	-23.53%	12	88	09-25	FLY270219P00018000
17 P	2.85	-38.04%	1	6	09-01	FLY270219P00017000
16 P	1.25	-39.02%	33	63	09-28	FLY270219P00016000
15 P	1.05	+5.00%	1	79	09-28	FLY270219P00015000
14 P	0.75	-21.05%	1	12	09-25	FLY270219P00014000
13 P	0.81	+10.96%	75	91	09-23	FLY270219P00013000
12 P	0.60	+17.65%	1	29	09-24	FLY270219P00012000
10 P	0.33	-26.67%	2	48	09-18	FLY270219P00010000
8 P	0	0%	0			FLY270219P00008000
5 P	0.08	-79.49%	1	1	08-17	FLY270219P00005000

Share