Breaking News

Firefly Aerospace Inc (FLY)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

45.48 -3.14 -6.46%

19/08 - Closed. Currency in USD

Pre Market

45.30

-0.18

-0.40%

12:36:06 - Real-time Data

Type: Equity

Market: United States

Volume: 981,713
Bid/Ask: 0.00 / 0.00
Day's Range: 45.01 - 49.19

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 19, 2025 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.7	20.9	0	25.00	0.15	0%	0	0.15	0
FLY Call 25.00 Exp: Sep 19, 2025 Last: 0 Chg.: 0% SymbolFLY\|20250919\|25.00C Delta0.9584 Imp Vol1.3436 Bid19.7 Gamma0.005 Theoretical20.9 Ask20.9 Theta-0.0283 Intrinsic Value20.48 Volume0 Vega0.0118 Time Value-20.48 Open Interest0 Rho0.0192 Delta / Theta-33.8454 FLY Put 25.00 Exp: Sep 19, 2025 Last: 0.15 Chg.: 0% SymbolFLY\|20250919\|25.00P Delta-0.0144 Imp Vol1.0114 Bid0 Gamma0.0027 Theoretical0.08 Ask0.15 Theta-0.0078 Intrinsic Value-20.48 Volume0 Vega0.0048 Time Value20.63 Open Interest4 Rho-0.0006 Delta / Theta1.8407
22.8	0%	14.4	16.2	0	30.00	0.3	20%	0.25	0.3	17
FLY Call 30.00 Exp: Sep 19, 2025 Last: 22.8 Chg.: 0% SymbolFLY\|20250919\|30.00C Delta0.9211 Imp Vol1.1571 Bid14.4 Gamma0.0096 Theoretical16.2 Ask16.2 Theta-0.0395 Intrinsic Value15.48 Volume0 Vega0.0195 Time Value7.32 Open Interest1 Rho0.0218 Delta / Theta-23.2977 FLY Put 30.00 Exp: Sep 19, 2025 Last: 0.3 Chg.: 20% SymbolFLY\|20250919\|30.00P Delta-0.0506 Imp Vol0.9588 Bid0.25 Gamma0.0082 Theoretical0.3 Ask0.3 Theta-0.021 Intrinsic Value-15.48 Volume17 Vega0.0138 Time Value15.78 Open Interest106 Rho-0.002 Delta / Theta2.405
19.39	0%	10.8	11.6	0	35.00	0.73	21.67%	0.7	0.9	29
FLY Call 35.00 Exp: Sep 19, 2025 Last: 19.39 Chg.: 0% SymbolFLY\|20250919\|35.00C Delta0.8928 Imp Vol0.8098 Bid10.8 Gamma0.0172 Theoretical11.2 Ask11.6 Theta-0.0355 Intrinsic Value10.48 Volume0 Vega0.0244 Time Value8.91 Open Interest2 Rho0.025 Delta / Theta-25.1297 FLY Put 35.00 Exp: Sep 19, 2025 Last: 0.73 Chg.: 21.67% SymbolFLY\|20250919\|35.00P Delta-0.1177 Imp Vol0.8556 Bid0.7 Gamma0.0174 Theoretical0.73 Ask0.9 Theta-0.0354 Intrinsic Value-10.48 Volume29 Vega0.0261 Time Value11.21 Open Interest133 Rho-0.0047 Delta / Theta3.3256
					45.48	Price @ Aug 19, 2025 20:22 GMT
2.75	-34.52%	2.55	2.9	175	50.00	6.99	19.49%	7	7.4	9
FLY Call 50.00 Exp: Sep 19, 2025 Last: 2.75 Chg.: -34.52% SymbolFLY\|20250919\|50.00C Delta0.3993 Imp Vol0.834 Bid2.55 Gamma0.035 Theoretical2.75 Ask2.9 Theta-0.0707 Intrinsic Value-4.52 Volume175 Vega0.0512 Time Value7.27 Open Interest103 Rho0.0131 Delta / Theta-5.649 FLY Put 50.00 Exp: Sep 19, 2025 Last: 6.99 Chg.: 19.49% SymbolFLY\|20250919\|50.00P Delta-0.5999 Imp Vol0.8481 Bid7 Gamma0.0346 Theoretical7.2 Ask7.4 Theta-0.0666 Intrinsic Value4.52 Volume9 Vega0.0511 Time Value2.47 Open Interest427 Rho-0.0235 Delta / Theta9.0122
1.5	-40%	1.45	1.65	21	55.00	9.21	0%	10.7	11.3	1
FLY Call 55.00 Exp: Sep 19, 2025 Last: 1.5 Chg.: -40% SymbolFLY\|20250919\|55.00C Delta0.256 Imp Vol0.8261 Bid1.45 Gamma0.0294 Theoretical1.5 Ask1.65 Theta-0.058 Intrinsic Value-9.52 Volume21 Vega0.0426 Time Value11.02 Open Interest288 Rho0.0086 Delta / Theta-4.4113 FLY Put 55.00 Exp: Sep 19, 2025 Last: 9.21 Chg.: 0% SymbolFLY\|20250919\|55.00P Delta-0.7377 Imp Vol0.8553 Bid10.7 Gamma0.0291 Theoretical11 Ask11.3 Theta-0.0554 Intrinsic Value9.52 Volume1 Vega0.0431 Time Value-0.31 Open Interest439 Rho-0.0278 Delta / Theta13.3112
0.86	-40.69%	0.75	0.95	22	60.00	13	0%	15.1	15.5	1
FLY Call 60.00 Exp: Sep 19, 2025 Last: 0.86 Chg.: -40.69% SymbolFLY\|20250919\|60.00C Delta0.1618 Imp Vol0.8462 Bid0.75 Gamma0.0219 Theoretical0.86 Ask0.95 Theta-0.0451 Intrinsic Value-14.52 Volume22 Vega0.0325 Time Value15.38 Open Interest215 Rho0.0055 Delta / Theta-3.5867 FLY Put 60.00 Exp: Sep 19, 2025 Last: 13 Chg.: 0% SymbolFLY\|20250919\|60.00P Delta-0.8365 Imp Vol0.8654 Bid15.1 Gamma0.0219 Theoretical15.3 Ask15.5 Theta-0.0412 Intrinsic Value14.52 Volume1 Vega0.0326 Time Value-1.52 Open Interest1 Rho-0.0295 Delta / Theta20.3034

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,184.60	-14.92	-0.29%
NSE All Share	142,132.02	-481.46	-0.34%
US 30	44,883.0	-39.4	-0.09%
US 500	6,402.1	-9.4	-0.15%
FTSE 100	9,224.95	+35.73	+0.39%
DAX	24,348.32	-87.23	-0.36%
South Africa Top 40	93,442.43	-182.93	-0.20%

Brent Oil	66.57	+0.78	+1.19%
Crude Oil WTI	62.62	+0.85	+1.38%
Gold	3,372.42	+13.72	+0.41%
Silver	37.140	-0.192	-0.51%
Copper	4.4215	-0.0010	-0.02%
London Cocoa	5,652.00	+51.00	+0.91%
London Wheat	166.55	-0.70	-0.42%

Nigeria 10Y	15.677	0.00	0.00%
Nigeria 2Y	16.825	+0.000	+0.00%
U.K. 10Y	4.7010	-0.0430	-0.91%
Germany 10Y	2.7354	-0.0186	-0.68%
U.S. 10Y	4.303	+0.001	+0.02%
U.S. 5Y	3.824	+0.002	+0.05%
U.S. 2Y	3.754	0.000	0.00%

Fidelitybk	20.800	-0.050	-0.24%
Zenith Bank	69.85	+2.80	+4.18%
UBA	48.50	+0.50	+1.04%
First HoldCo	32.55	+0.05	+0.15%
Guaranty Trust Holding	93.65	-1.35	-1.42%
Sterling Bank	8.000	+0.200	+2.56%
Dangote Cement	513.90	-6.10	-1.17%

Recent Quotes

Name	Price	Chg.	Chg. %
FLY	45.48	-3.14	-6.46%
HRA	3.706	+0.028	+0.76%
1400	0.019	0.000	0.00%
TRICAHUE	1,598.70	0.00	0.00%
American Funds Ne.	69.76	-0.36	-0.51%
33626K	6,080	-390	-6.03%
ALFO	0.27	0.00	1.50%
CCCJ	295.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Champion Brew	17.96	+0.06%	21.29M
Access Holdings	27.35	-0.36%	12.96M
Zenith Bank	69.85	+4.18%	8.30M
STANBIC IBTC Bank	94.90	-2.57%	8.09M
UBA	48.50	+1.04%	4.74M
Guaranty Trust Holding	93.65	-1.42%	3.38M
MTN Nigeria	417.50	-6.18%	1.72M

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	28.00
SCOA Nigeria	6.050	+10.00%	20.20K
Austin Laz	2.64	+10.00%	333.30K
Skye Shelter Fund	274.00	+9.93%	2.31K
Ncr Nigeria	9.55	+9.77%	113.00K
Mecure Industries	20.90	+8.57%	77.17K
Abctrans	5.45	+7.92%	1.45M

Name	Last	Chg. %	Vol.
Lasaco Assurance PLC	3.24	-10.00%	10.50M
Geregu Power	1,027.40	-10.00%	1.15K
Transcorp Power	257.90	-9.98%	9.99K
Guinness Nigeria	140.20	-9.98%	52.21K
Conoil	211.10	-9.98%	201.98K
BUA Cement	151.80	-9.96%	49.11K
Julius Berger	132.90	-9.96%	79.63K