Home Options FLYChain

FLY

Firefly Aerospace Inc.Close $26.14EOD only

Max Pain

$20.00

Next expiry Aug 21, 2026

Expected Move

±$2.00

7.7% from close

Price Gap

-6.14

Distance to max pain

IV Rank

Low premium

P/C OI

0.31

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects FLY options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

FLY Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	21.45	19.50	22.70	-0.90	6	5	1718.8%	0.967	0.0018	-0.498	0.002	0.000
7.50	18.90	17.10	20.10	-0.70	2	7	1250.8%	0.952	0.0033	-0.491	0.002	0.000
10.00	16.30	14.30	17.50	-0.90	7	10	960.2%	0.938	0.0054	-0.463	0.003	0.001
11.00	15.35	13.20	16.60	-0.60	2	2	902.7%	0.929	0.0064	-0.486	0.003	0.001
12.00	15.10	12.80	15.40	0.00	4	9	782.4%	0.927	0.0075	-0.430	0.003	0.001
12.50	14.15	11.70	14.90	-0.60	353	4	749.2%	0.923	0.0081	-0.428	0.003	0.001
14.00	12.45	11.20	13.40	-0.50	3	1	367.2%	0.979	0.0057	-0.073	0.001	0.001
15.00	10.99	10.30	11.70	-1.11	1	4,228	455.9%	0.940	0.0111	-0.217	0.003	0.001
17.50	9.50	7.30	10.00	0.00	3	43	159.4%	0.998	0.0018	-0.006	0.000	0.001
18.00	8.35	7.10	9.40	-0.75	2	7	220.3%	0.976	0.0110	-0.052	0.001	0.001
18.50	8.72	6.90	8.70	0.00	3	3	224.2%	0.964	0.0148	-0.071	0.002	0.001
19.00	7.05	5.30	8.20	-1.24	2	9	381.6%	0.863	0.0242	-0.332	0.005	0.001
19.50	7.58	5.90	7.70	0.00	2	3	196.1%	0.959	0.0189	-0.070	0.002	0.002
20.00	6.12	5.50	7.10	-1.35	2	1,266	182.8%	0.955	0.0217	-0.070	0.002	0.002
20.50	6.60	4.90	6.70	0.00	6	45	169.5%	0.952	0.0250	-0.070	0.002	0.002
21.00	6.56	4.40	6.20	0.00	10	96	156.3%	0.947	0.0291	-0.069	0.003	0.002
21.50	4.93	3.30	5.50	-0.77	1	35	256.1%	0.831	0.0415	-0.257	0.006	0.001
22.00	4.51	2.80	4.90	-0.69	1	89	224.8%	0.829	0.0477	-0.228	0.006	0.001
22.50	3.70	2.80	4.60	-0.90	2	382	92.2%	0.967	0.0336	-0.029	0.002	0.002
23.00	4.10	2.45	3.90	0.00	1	525	72.7%	0.976	0.0326	-0.019	0.001	0.002
23.50	3.65	2.10	3.70	0.00	1	27	107.8%	0.873	0.0814	-0.091	0.005	0.002
24.00	2.35	1.30	3.10	-1.19	3	214	59.4%	0.947	0.0763	-0.028	0.003	0.002
24.50	2.51	1.00	2.55	-0.33	2	53	61.7%	0.883	0.1340	-0.050	0.005	0.002
25.00	1.92	1.45	2.05	-0.53	53	5,231	101.8%	0.703	0.1435	-0.141	0.008	0.001
25.50	1.70	0.60	1.75	-0.54	5	19	75.6%	0.656	0.2055	-0.112	0.009	0.001
26.00	0.96	0.75	1.30	-0.79	42	815	87.6%	0.545	0.1910	-0.139	0.009	0.001
26.50	1.00	0.50	1.10	-0.40	26	405	88.3%	0.450	0.1892	-0.139	0.009	0.001
27.00	0.63	0.45	0.80	-0.62	47	624	89.8%	0.362	0.1761	-0.134	0.009	0.001
27.50	0.65	0.05	0.80	-0.35	16	234	85.4%	0.270	0.1635	-0.112	0.008	0.001
28.00	0.50	0.15	0.60	-0.25	33	517	93.4%	0.222	0.1345	-0.110	0.007	0.000
28.50	0.40	0.15	0.50	-0.25	8	142	99.6%	0.182	0.1119	-0.104	0.006	0.000
29.00	0.20	0.15	0.35	-0.30	252	680	100.8%	0.139	0.0925	-0.088	0.005	0.000
29.50	0.15	0.00	0.25	-0.25	1,096	91	90.2%	0.076	0.0668	-0.051	0.003	0.000
30.00	0.10	0.05	0.25	-0.20	276	1,338	104.3%	0.080	0.0601	-0.061	0.004	0.000
30.50	0.22	0.00	0.35	0.00	29	53	117.6%	0.082	0.0544	-0.071	0.004	0.000
31.00	0.03	0.00	0.20	-0.16	10	561	110.2%	0.049	0.0389	-0.044	0.002	0.000
32.00	0.05	0.00	0.10	-0.10	95	1,132	108.6%	0.023	0.0209	-0.023	0.001	0.000
33.00	0.12	0.00	0.05	0.00	17	219	109.4%	0.011	0.0110	-0.012	0.001	0.000
34.00	0.04	0.00	0.05	-0.01	7	3,224	120.3%	0.009	0.0088	-0.012	0.001	0.000
35.00	0.05	0.00	0.10	0.01	1	2,326	146.1%	0.016	0.0118	-0.024	0.001	0.000
36.00	0.06	0.00	0.30	0.00	25	225	193.4%	0.041	0.0193	-0.068	0.002	0.000
37.00	0.15	0.00	0.25	0.00	7	207	198.4%	0.033	0.0156	-0.058	0.002	0.000
38.00	0.01	0.00	0.05	-0.04	1	161	160.9%	0.006	0.0047	-0.011	0.000	0.000
39.00	0.08	0.00	0.05	0.00	5	93	170.3%	0.006	0.0042	-0.011	0.000	0.000
40.00	0.02	0.00	0.05	0.00	3	1,408	179.7%	0.006	0.0038	-0.012	0.000	0.000
41.00	0.15	0.00	0.05	0.00	1	66	189.1%	0.006	0.0036	-0.012	0.000	0.000
42.00	0.25	0.00	0.10	0.00	4	117	217.2%	0.010	0.0054	-0.024	0.001	0.000
43.00	0.10	0.00	0.70	0.00	3	89	323.0%	0.060	0.0156	-0.153	0.003	0.000
44.00	0.25	0.00	0.35	0.00	130	164	288.3%	0.031	0.0103	-0.081	0.002	0.000
45.00	0.02	0.00	0.25	0.00	4	3,011	280.5%	0.022	0.0080	-0.059	0.001	0.000
46.00	0.01	0.00	0.15	0.00	2	195	265.6%	0.013	0.0053	-0.035	0.001	0.000
47.00	0.13	0.00	0.25	0.00	3	120	297.7%	0.021	0.0071	-0.059	0.001	0.000
48.00	0.10	0.00	0.15	0.00	2	609	282.0%	0.012	0.0048	-0.036	0.001	0.000
49.00	0.05	0.00	0.55	0.00	1	144	363.3%	0.041	0.0102	-0.126	0.002	0.000
50.00	0.02	0.00	0.05	0.00	1	1,485	256.3%	0.004	0.0018	-0.011	0.000	0.000
55.00	0.02	0.00	0.05	0.00	3	662	287.5%	0.003	0.0014	-0.011	0.000	0.000
60.00	0.07	0.00	0.05	0.00	1	798	315.6%	0.003	0.0012	-0.011	0.000	0.000
65.00	0.05	0.00	0.10	0.00	200	350	370.3%	0.005	0.0018	-0.023	0.000	0.000
70.00	0.05	0.00	0.05	0.00	99	5,830	365.6%	0.003	0.0009	-0.011	0.000	0.000
75.00	1.23	0.00	0.10	0.00	1	19	417.2%	0.005	0.0014	-0.023	0.000	0.000
80.00	0.05	0.00	0.10	0.00	1	22	437.5%	0.004	0.0012	-0.022	0.000	0.000
85.00	0.06	0.00	0.40	0.00	1	8	551.6%	0.018	0.0033	-0.094	0.001	0.000
90.00	0.05	0.00	0.10	0.00	1	93	475.0%	0.004	0.0010	-0.022	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.05	0.00	0.05	0.00	1	8	675.0%	-0.001	0.0003	-0.011	0.000	-0.000
7.50	0.03	0.00	0.05	0.00	2	16	512.5%	-0.002	0.0005	-0.011	0.000	-0.000
10.00	0.03	0.00	0.05	0.00	10	351	400.0%	-0.002	0.0008	-0.011	0.000	-0.000
11.00	0.10	0.00	0.05	0.00	0	49	362.5%	-0.003	0.0009	-0.011	0.000	-0.000
12.00	0.18	0.00	0.05	0.00	0	22	328.1%	-0.003	0.0011	-0.011	0.000	-0.000
12.50	0.03	0.00	0.05	0.00	1	239	312.5%	-0.003	0.0012	-0.011	0.000	-0.000
13.00	0.35	0.00	0.25	0.00	0	1	385.9%	-0.015	0.0041	-0.057	0.001	-0.000
14.00	0.01	0.00	0.30	0.00	10	24	362.5%	-0.019	0.0055	-0.068	0.001	-0.000
15.00	0.03	0.00	0.05	0.00	23	1,091	242.2%	-0.004	0.0021	-0.012	0.000	-0.000
15.50	0.05	0.00	0.05	0.00	4	55	228.1%	-0.004	0.0023	-0.011	0.000	-0.000
16.00	0.13	0.00	0.25	-0.22	2	168	284.4%	-0.021	0.0075	-0.057	0.001	-0.000
16.50	0.15	0.00	0.35	0.00	2	13	289.1%	-0.030	0.0098	-0.077	0.002	-0.000
17.00	0.04	0.00	0.70	0.00	2	508	325.4%	-0.054	0.0142	-0.141	0.003	-0.000
17.50	0.05	0.00	0.35	0.00	16	724	258.6%	-0.034	0.0122	-0.076	0.002	-0.000
18.00	0.05	0.00	0.35	0.00	20	119	243.8%	-0.036	0.0137	-0.076	0.002	-0.000
18.50	0.05	0.00	0.70	0.00	1	25	274.6%	-0.065	0.0195	-0.137	0.003	-0.000
19.00	0.05	0.00	0.60	0.00	20	110	246.9%	-0.062	0.0209	-0.119	0.003	-0.000
19.50	0.07	0.00	0.70	0.00	12	12	242.2%	-0.074	0.0244	-0.134	0.003	-0.000
20.00	0.05	0.00	0.15	0.02	15	2,260	154.7%	-0.024	0.0153	-0.034	0.001	-0.000
20.50	0.08	0.00	0.10	0.00	1	13	132.0%	-0.018	0.0143	-0.023	0.001	-0.000
21.00	0.04	0.00	0.20	0.00	10	148	139.5%	-0.036	0.0240	-0.044	0.002	-0.000
21.50	0.05	0.00	0.05	0.00	7	224	96.9%	-0.012	0.0131	-0.011	0.001	-0.000
22.00	0.10	0.00	0.35	0.00	1	123	133.6%	-0.068	0.0417	-0.069	0.003	-0.000
22.50	0.10	0.00	0.25	0.00	2	307	109.8%	-0.059	0.0454	-0.051	0.003	-0.000
23.00	0.10	0.05	0.25	0.03	2	123	102.7%	-0.077	0.0594	-0.058	0.003	-0.000
23.50	0.15	0.05	0.25	0.03	2	52	89.8%	-0.088	0.0751	-0.056	0.004	-0.000
24.00	0.22	0.05	0.25	0.04	10	268	77.0%	-0.103	0.0984	-0.054	0.004	-0.000
24.50	0.20	0.20	0.50	-0.04	2	297	90.2%	-0.201	0.1314	-0.099	0.007	-0.000
25.00	0.50	0.25	0.50	0.15	53	488	77.0%	-0.249	0.1737	-0.095	0.008	-0.001
25.50	0.83	0.50	0.85	0.33	29	41	89.3%	-0.363	0.1773	-0.131	0.009	-0.001
26.00	0.92	0.50	1.45	0.37	30	434	95.9%	-0.456	0.1745	-0.149	0.009	-0.001
26.50	0.74	0.85	1.40	0.00	17	298	85.0%	-0.553	0.1964	-0.131	0.009	-0.001
27.00	1.60	1.15	1.70	0.50	11	125	84.0%	-0.649	0.1863	-0.121	0.009	-0.002
27.50	1.81	1.45	2.55	0.00	0	13	107.2%	-0.681	0.1406	-0.149	0.008	-0.002
28.00	2.60	1.75	3.20	0.87	13	147	119.1%	-0.719	0.1195	-0.156	0.008	-0.002
29.00	2.50	2.60	4.20	0.00	3	79	136.9%	-0.780	0.0913	-0.157	0.007	-0.002
29.50	3.45	2.65	3.90	0.00	0	1	148.6%	-0.796	0.0804	-0.163	0.007	-0.002
30.00	3.60	3.10	5.10	-0.25	17	539	119.5%	-0.888	0.0674	-0.087	0.005	-0.002
30.50	5.00	3.20	5.80	0.00	0	1	110.9%	-0.931	0.0508	-0.055	0.003	-0.002
31.00	5.30	4.00	5.70	-1.33	6	116	216.6%	-0.779	0.0579	-0.251	0.007	-0.002
32.00	5.85	5.40	7.20	1.00	1	88	186.7%	-0.866	0.0488	-0.156	0.005	-0.002
33.00	6.60	6.30	7.70	0.40	5	287	150.0%	-0.950	0.0291	-0.058	0.002	-0.003
34.00	7.75	6.60	9.10	0.90	4	124	321.9%	-0.775	0.0394	-0.378	0.007	-0.002
35.00	7.80	8.10	10.40	0.00	5	495	228.9%	-0.903	0.0315	-0.151	0.004	-0.003
36.00	9.10	8.60	11.20	0.00	5	26	151.6%	-0.988	0.0087	-0.014	0.001	-0.003
37.00	10.75	10.40	11.20	0.13	7	19	248.8%	-0.923	0.0245	-0.138	0.003	-0.003
38.00	11.55	10.60	13.50	-1.23	2	7	228.5%	-0.955	0.0174	-0.080	0.002	-0.003
39.00	12.55	11.10	14.20	0.33	3	0	417.2%	-0.807	0.0277	-0.447	0.006	-0.003
40.00	13.55	12.80	15.50	0.70	9	11	276.2%	-0.942	0.0177	-0.122	0.003	-0.003
41.00	13.85	13.90	16.20	0.00	6	16	262.5%	-0.962	0.0134	-0.082	0.002	-0.003
42.00	15.70	14.50	17.30	0.70	5	18	209.4%	-0.992	0.0045	-0.014	0.001	-0.003
43.00	16.80	15.40	18.50	0.90	2	8	247.7%	-0.982	0.0074	-0.038	0.001	-0.003
44.00	16.85	16.80	19.50	0.00	5	19	319.9%	-0.950	0.0135	-0.124	0.002	-0.004
45.00	17.95	17.60	20.30	0.00	1	18	265.6%	-0.984	0.0065	-0.038	0.001	-0.004
46.00	18.85	18.40	21.20	0.00	7	2	509.2%	-0.840	0.0202	-0.485	0.006	-0.004
47.00	20.70	19.70	22.10	0.85	2	17	250.0%	-0.993	0.0032	-0.013	0.000	-0.004
48.00	21.55	20.10	23.70	0.55	1	2	257.8%	-0.993	0.0030	-0.013	0.000	-0.004
49.00	22.70	21.40	24.20	0.80	1	1	542.4%	-0.849	0.0182	-0.497	0.006	-0.004
50.00	22.90	22.80	24.80	0.00	1	1	497.7%	-0.887	0.0162	-0.371	0.005	-0.004
55.00	28.00	27.80	30.10	0.00	5	1	340.6%	-0.988	0.0039	-0.036	0.001	-0.004
60.00	33.00	32.50	35.20	0.00	4	1	643.0%	-0.871	0.0138	-0.526	0.005	-0.005
65.00	37.95	37.60	40.00	0.00	1	0	651.6%	-0.894	0.0119	-0.465	0.004	-0.005
70.00	42.95	42.80	45.30	0.00	3	2	476.6%	-0.980	0.0042	-0.081	0.001	-0.006
90.00	36.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.011	0.000	-0.007

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.