Breaking News

Firefly Aerospace Inc (FLY)

	Symbol	Exchange	Currency
	FLY	NASDAQ	USD	Real-time
	89C	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

24.92 +1.29 +5.46%

01:26:20 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,253,482
Bid/Ask: 0.00 / 0.00
Day's Range: 23.72 - 25.17

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Firefly Aerospace Option Chain

Get free option data for FLY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Firefly Aerospace options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 21, 2026 17:24 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.95	0%	19.8	20.3	3	5.00	0	0%	0	0.05	0
FLY Call 5.00 Exp: Aug 21, 2026 Last: 19.95 Chg.: 0% SymbolFLY\|20260821\|5.00C Delta0.9963 Imp Vol13.2607 Bid19.8 Gamma0.0006 Theoretical19.95 Ask20.3 Theta-0.0974 Intrinsic Value19.88 Volume3 Vega0.0001 Time Value0.07 Open Interest6 Rho0.0001 Delta / Theta-10.2242 FLY Put 5.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFLY\|20260821\|5.00P Delta-0.0038 Imp Vol13.2945 Bid0 Gamma0.0007 Theoretical0.03 Ask0.05 Theta-0.0985 Intrinsic Value-19.88 Volume0 Vega0.0001 Time Value19.88 Open Interest8 Rho0 Delta / Theta0.0384
17.5	10.06%	17.3	17.8	5	7.50	0	0%	0	0.6	0
FLY Call 7.50 Exp: Aug 21, 2026 Last: 17.5 Chg.: 10.06% SymbolFLY\|20260821\|7.50C Delta0.9836 Imp Vol12.829 Bid17.3 Gamma0.0025 Theoretical17.55 Ask17.8 Theta-0.345 Intrinsic Value17.38 Volume5 Vega0.0005 Time Value0.12 Open Interest11 Rho0.0002 Delta / Theta-2.8509 FLY Put 7.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFLY\|20260821\|7.50P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.6 Theta0 Intrinsic Value-17.38 Volume0 Vega0 Time Value17.38 Open Interest16 Rho0 Delta / Theta0
15.88	9.52%	15.8	16.4	400	9.00	0	0%	0	0.6	0
FLY Call 9.00 Exp: Aug 21, 2026 Last: 15.88 Chg.: 9.52% SymbolFLY\|20260821\|9.00C Delta0.9758 Imp Vol11.7461 Bid15.8 Gamma0.0037 Theoretical16.1 Ask16.4 Theta-0.4394 Intrinsic Value15.88 Volume400 Vega0.0007 Time Value0 Open Interest6 Rho0.0002 Delta / Theta-2.2207 FLY Put 9.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFLY\|20260821\|9.00P Delta-0.0339 Imp Vol13.2152 Bid0 Gamma0.0044 Theoretical0.3 Ask0.6 Theta-0.6528 Intrinsic Value-15.88 Volume0 Vega0.001 Time Value15.88 Open Interest0 Rho0 Delta / Theta0.0519
					24.88	Price @ Aug 21, 2026 17:24 GMT
0.3	150%	0.15	0.35	53	25.00	0.25	-83.11%	0.15	0.35	79
FLY Call 25.00 Exp: Aug 21, 2026 Last: 0.3 Chg.: 150% SymbolFLY\|20260821\|25.00C Delta0.4652 Imp Vol0.5505 Bid0.15 Gamma0.5576 Theoretical0.25 Ask0.35 Theta-0.1449 Intrinsic Value-0.12 Volume53 Vega0.0051 Time Value0.42 Open Interest5,154 Rho0.0003 Delta / Theta-3.2111 FLY Put 25.00 Exp: Aug 21, 2026 Last: 0.25 Chg.: -83.11% SymbolFLY\|20260821\|25.00P Delta-0.5506 Imp Vol0.4089 Bid0.15 Gamma0.7479 Theoretical0.25 Ask0.35 Theta-0.1051 Intrinsic Value0.12 Volume79 Vega0.0051 Time Value0.13 Open Interest553 Rho-0.0003 Delta / Theta5.238
0.05	0%	0	0.25	33	25.50	0.8	-67.61%	0.35	1.1	5
FLY Call 25.50 Exp: Aug 21, 2026 Last: 0.05 Chg.: 0% SymbolFLY\|20260821\|25.50C Delta0.254 Imp Vol0.6441 Bid0 Gamma0.3842 Theoretical0.13 Ask0.25 Theta-0.1363 Intrinsic Value-0.62 Volume33 Vega0.0042 Time Value0.67 Open Interest22 Rho0.0002 Delta / Theta-1.8644 FLY Put 25.50 Exp: Aug 21, 2026 Last: 0.8 Chg.: -67.61% SymbolFLY\|20260821\|25.50P Delta-0.7256 Imp Vol0.7083 Bid0.35 Gamma0.3637 Theoretical0.73 Ask1.1 Theta-0.1536 Intrinsic Value0.62 Volume5 Vega0.0043 Time Value0.18 Open Interest53 Rho-0.0004 Delta / Theta4.7252
0.06	20%	0	0.1	3	26.00	1	-60.63%	0.7	1.4	8
FLY Call 26.00 Exp: Aug 21, 2026 Last: 0.06 Chg.: 20% SymbolFLY\|20260821\|26.00C Delta0.1183 Imp Vol0.6751 Bid0 Gamma0.2265 Theoretical0.05 Ask0.1 Theta-0.0881 Intrinsic Value-1.12 Volume3 Vega0.0026 Time Value1.18 Open Interest782 Rho0.0001 Delta / Theta-1.3422 FLY Put 26.00 Exp: Aug 21, 2026 Last: 1 Chg.: -60.63% SymbolFLY\|20260821\|26.00P Delta-0.9711 Imp Vol0.4301 Bid0.7 Gamma0.1206 Theoretical1.08 Ask1.4 Theta-0.0173 Intrinsic Value1.12 Volume8 Vega0.0009 Time Value-0.12 Open Interest362 Rho-0.0004 Delta / Theta56.2387

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FLY Comments

Write your thoughts about Firefly Aerospace Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,677.3	+35.6	+0.47%
US Tech 100	29,299.3	+86.1	+0.29%
DAX	26,128.55	+145.51	+0.56%
Dollar Index	98.755	-0.058	-0.06%

Crude Oil WTI	87.17	+0.34	+0.39%
Brent Oil	94.64	+0.86	+0.92%
Natural Gas	2.768	+0.035	+1.28%
Gold	4,673.70	+102.30	+2.24%
Silver	69.508	+1.402	+2.06%
US Soybeans	1,236.13	+1.13	+0.09%
Copper	6.5808	+0.1118	+1.73%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.230	+0.045	+1.08%
U.S. 10Y	4.733	+0.035	+0.74%
U.S. 30Y	5.274	+0.037	+0.71%
Germany 10Y	3.2631	+0.0067	+0.21%

Alphabet C	342.37	+4.17	+1.23%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.86	+0.94	+1.21%
Booking	210.42	+0.55	+0.26%
Apple	311.16	-0.14	-0.05%
Alibaba ADR	120.02	-10.51	-8.05%
Tesla	363.10	+17.97	+5.21%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FLY	24.92	+1.29	+5.46%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K