$22.30
0.200.90%
Last update: Dec 15, 9:29 AM
Comments
Loading...
Firefly Aerospace (NASDAQ:FLY) Stock, Option Chain
Option chain shows key data for Firefly Aerospace's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Firefly Aerospace.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price21.96Dec 12, 2025
Change
-0%
Bid19.2
Ask23
volume0
Intrest1
Strike
1
1
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest21
Last Price21.03Dec 12, 2025
Change
-0%
Bid18.3
Ask22.1
volume0
Intrest1
Strike
2
2
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest6
Last Price19.63Dec 12, 2025
Change
-0%
Bid17.4
Ask21.1
volume0
Intrest1
Strike
3
3
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price18.68Dec 12, 2025
Change
-0%
Bid16.6
Ask20.1
volume0
Intrest0
Strike
4
4
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest1
Last Price17.22Dec 12, 2025
Change
-0%
Bid15.8
Ask18.6
volume0
Intrest9
Strike
5
5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.27Dec 12, 2025
Change
-0%
Bid14.8
Ask17.6
volume0
Intrest9
Strike
6
6
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price12.02Dec 08, 2025
Change
-0%
Bid14.2
Ask16.3
volume0
Intrest11
Strike
7
7
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price15.15Dec 11, 2025
Change
-0%
Bid13.2
Ask15.6
volume0
Intrest12
Strike
8
8
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price14.25Dec 11, 2025
Change
-0%
Bid11.2
Ask14.5
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price13.12Dec 11, 2025
Change
-0%
Bid10.2
Ask13.5
volume0
Intrest2
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price12.22Dec 11, 2025
Change
-0%
Bid9.6
Ask12.6
volume0
Intrest2
Strike
11
11
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price7.12Dec 09, 2025
Change
-0%
Bid9.1
Ask12
volume0
Intrest1
Strike
12
12
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price9.71Dec 12, 2025
Change
-0%
Bid7.2
Ask11.1
volume0
Intrest5
Strike
13
13
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price5.53Dec 08, 2025
Change
-0%
Bid6.7
Ask10
volume0
Intrest1
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price8.28Dec 12, 2025
Change
-0%
Bid6.4
Ask9.5
volume0
Intrest3
Strike
14
14
Last Price0.09Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price7.85Dec 11, 2025
Change
-0%
Bid6.3
Ask9
volume0
Intrest2
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price7.39Dec 11, 2025
Change
-0%
Bid5.2
Ask8.5
volume0
Intrest2
Strike
15
15
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest180
Last Price7Dec 11, 2025
Change
-0%
Bid4.7
Ask8
volume0
Intrest1
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price2.44Dec 02, 2025
Change
-0%
Bid4.2
Ask7.5
volume0
Intrest1
Strike
16
16
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask1.6
volume0
Intrest88
Last Price6.1Dec 11, 2025
Change
-0%
Bid3.9
Ask7
volume0
Intrest1
Strike
16.5
16.5
Last Price0.2Dec 08, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest226
Last Price5.71Dec 11, 2025
Change
-0%
Bid3.4
Ask6.5
volume0
Intrest0
Strike
17
17
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Last Price2.72Dec 05, 2025
Change
-0%
Bid4.5
Ask5.3
volume0
Intrest26
Strike
17.5
17.5
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest78
Last Price4.2Dec 12, 2025
Change
-0%
Bid2.25
Ask6.1
volume0
Intrest34
Strike
18
18
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest127
Last Price1.25Dec 08, 2025
Change
-0%
Bid2
Ask4.9
volume0
Intrest41
Strike
18.5
18.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest556
Last Price3.34Dec 12, 2025
Change
-0%
Bid1.4
Ask4.9
volume0
Intrest42
Strike
19
19
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest120
Last Price3.41Dec 12, 2025
Change
-0%
Bid1.3
Ask4.3
volume0
Intrest375
Strike
19.5
19.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest58
Last Price2.3Dec 12, 2025
Change
-0%
Bid1.55
Ask2.6
volume0
Intrest1836
Strike
20
20
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Last Price1.94Dec 12, 2025
Change
-0%
Bid0.4
Ask3.6
volume0
Intrest39
Strike
20.5
20.5
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest31
Last Price1.15Dec 12, 2025
Change
-0%
Bid1
Ask1.2
volume0
Intrest1193
Strike
21
21
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest37
Last Price0.69Dec 12, 2025
Change
-0%
Bid0.3
Ask1.95
volume0
Intrest48
Strike
21.5
21.5
Last Price0.21Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest35
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest479
Strike
22
22
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest25
Last Price0.12Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest621
Strike
22.5
22.5
Last Price0.8Dec 12, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest30
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest135
Strike
23
23
Last Price0.9Dec 12, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest93
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest117
Strike
23.5
23.5
Last Price1.6Dec 12, 2025
Change
-0%
Bid0.2
Ask3.2
volume0
Intrest25
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest104
Strike
24
24
Last Price1.65Dec 12, 2025
Change
-0%
Bid0.55
Ask2.9
volume0
Intrest19
Last Price0.55Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest15
Strike
24.5
24.5
Last Price-
Change
-
Bid0.45
Ask4.3
volume0
Intrest0
Last Price0.3Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest93
Strike
25
25
Last Price2.38Dec 11, 2025
Change
-0%
Bid0.9
Ask4.9
volume0
Intrest21
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid2.05
Ask4.9
volume0
Intrest0
Last Price0.15Dec 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest55
Strike
26
26
Last Price7.73Dec 03, 2025
Change
-0%
Bid1.9
Ask4.9
volume0
Intrest1
Last Price0.9Nov 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Strike
26.5
26.5
Last Price2.8Dec 11, 2025
Change
-0%
Bid3.7
Ask5.5
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid3.5
Ask6.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid3.4
Ask7.3
volume0
Intrest0
Last Price0.09Nov 25, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest2
Strike
28
28
Last Price10.45Nov 28, 2025
Change
-0%
Bid4.5
Ask7.8
volume0
Intrest0
Last Price0.05Dec 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest28
Strike
28.5
28.5
Last Price-
Change
-
Bid5
Ask7.7
volume0
Intrest0
Last Price0.35Nov 17, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest2
Strike
29
29
Last Price6.33Dec 12, 2025
Change
-0%
Bid4.9
Ask8.7
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
29.5
29.5
Last Price6.32Dec 11, 2025
Change
-0%
Bid6
Ask8.7
volume0
Intrest1
Last Price0.06Dec 01, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest30
Strike
30
30
Last Price10.95Dec 08, 2025
Change
-0%
Bid5.9
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid6.4
Ask10.3
volume0
Intrest0
Last Price0.75Nov 14, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest25
Strike
31
31
Last Price-
Change
-
Bid7.5
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
31.5
31.5
Last Price9.02Dec 12, 2025
Change
-0%
Bid7.4
Ask11.3
volume0
Intrest0
Last Price0.5Nov 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
32
32
Last Price8.65Dec 11, 2025
Change
-0%
Bid8.4
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
32.5
32.5
Last Price9.92Dec 12, 2025
Change
-0%
Bid9
Ask11.9
volume0
Intrest1
Last Price0.26Nov 20, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest5
Strike
33
33
Last Price10.23Nov 03, 2025
Change
-0%
Bid9.5
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid10
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid10.5
Ask13.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid11
Ask14.3
volume0
Intrest0
Last Price0.15Dec 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
35
35
Last Price15.53Nov 18, 2025
Change
-0%
Bid10.9
Ask14.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid12
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid12.5
Ask15.8
volume0
Intrest0
