$17.32
-0.0201-0.12%
Ultimo aggiornamento: Nov 26, 10:54 AM
Comments
Loading...
Firefly Aerospace (NASDAQ:FLY) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Firefly Aerospace a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Firefly Aerospace..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price17.22Nov 25, 2025
Change
-0%
Bid15.4
Ask17.8
volume0
Intrest60
Strike
1
1
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price15.2Nov 25, 2025
Change
-0%
Bid14.4
Ask16.8
volume0
Intrest1
Strike
2
2
Last Price0.06Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask16.7
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price12.95Nov 25, 2025
Change
-0%
Bid12
Ask15.7
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price11.95Nov 25, 2025
Change
-0%
Bid11
Ask14.7
volume0
Intrest3
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price11.05Nov 25, 2025
Change
-0%
Bid10.2
Ask13
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.65Nov 25, 2025
Change
-0%
Bid9.5
Ask13.2
volume0
Intrest4
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price10.1Nov 25, 2025
Change
-0%
Bid9
Ask12.7
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.7Nov 25, 2025
Change
-0%
Bid8.5
Ask12.2
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price9.15Nov 25, 2025
Change
-0%
Bid8.2
Ask10.9
volume0
Intrest4
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.3
Ask10
volume0
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask9.6
volume0
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid6.5
Ask10.2
volume0
Intrest0
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid6
Ask9.7
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid6.3
Ask9.3
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price5.95Nov 25, 2025
Change
-0%
Bid5.8
Ask7.5
volume0
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price5.56Nov 25, 2025
Change
-0%
Bid5.3
Ask7
volume0
Intrest1
Strike
11.5
11.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price4.73Nov 21, 2025
Change
-0%
Bid5
Ask6.5
volume0
Intrest6
Strike
12
12
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask6.1
volume0
Intrest0
Strike
12.5
12.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask5.6
volume0
Intrest0
Strike
13
13
Last Price0.1Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid3.5
Ask5.1
volume0
Intrest0
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid3
Ask4.6
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid2.5
Ask4
volume0
Intrest0
Strike
14.5
14.5
Last Price0.15Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest20
Last Price2.4Nov 21, 2025
Change
-0%
Bid2
Ask3.5
volume0
Intrest1
Strike
15
15
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest27
Last Price2Nov 24, 2025
Change
-0%
Bid1.75
Ask2.95
volume0
Intrest1
Strike
15.5
15.5
Last Price0.25Nov 24, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest147
Last Price1.98Nov 26, 2025
Change
0.2313.14%
Bid1.35
Ask2.3
volume1
Intrest1
Strike
16
16
Last Price0.2Nov 25, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest67
Last Price0.72Nov 24, 2025
Change
-0%
Bid0.85
Ask2.05
volume0
Intrest2
Strike
16.5
16.5
Last Price0.3Nov 25, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest39
Last Price0.8Nov 25, 2025
Change
-0%
Bid0.65
Ask1.5
volume0
Intrest55
Strike
17
17
Last Price0.55Nov 25, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest56
Last Price0.72Nov 26, 2025
Change
0.1833.33%
Bid0.35
Ask1.15
volume11
Intrest89
Strike
17.5
17.5
Last Price0.32Nov 26, 2025
Change
0.4860%
Bid0.15
Ask0.85
volume1
Intrest91
Last Price0.4Nov 26, 2025
Change
0.025.26%
Bid0.05
Ask0.75
volume2
Intrest33
Strike
18
18
Last Price0.67Nov 26, 2025
Change
0.5545.08%
Bid0.25
Ask1.15
volume50
Intrest54
Last Price0.25Nov 26, 2025
Change
0.0313.64%
Bid0.05
Ask0.25
volume1
Intrest129
Strike
18.5
18.5
Last Price0.91Nov 20, 2025
Change
-0%
Bid0.45
Ask1.5
volume0
Intrest26
Last Price0.15Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest113
Strike
19
19
Last Price1.42Nov 26, 2025
Change
0.3620.22%
Bid1.2
Ask1.6
volume1
Intrest89
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest790
Strike
19.5
19.5
Last Price2.75Nov 21, 2025
Change
-0%
Bid1.25
Ask2.4
volume0
Intrest112
Last Price0.05Nov 26, 2025
Change
0.0266.67%
Bid-
Ask0.15
volume1
Intrest121
Strike
20
20
Last Price3.06Nov 25, 2025
Change
-0%
Bid1.55
Ask3.2
volume0
Intrest19
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Strike
20.5
20.5
Last Price4.23Nov 21, 2025
Change
-0%
Bid2.1
Ask3.5
volume0
Intrest30
Last Price0.05Nov 26, 2025
Change
-0%
Bid-
Ask0.1
volume1
Intrest56
Strike
21
21
Last Price2.55Nov 18, 2025
Change
-0%
Bid2.6
Ask4
volume0
Intrest4
Last Price0.1Nov 26, 2025
Change
0.4581.82%
Bid-
Ask0.2
volume5
Intrest23
Strike
21.5
21.5
Last Price4.6Nov 21, 2025
Change
-0%
Bid3.1
Ask4.5
volume0
Intrest7
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest68
Strike
22
22
Last Price3.07Nov 19, 2025
Change
-0%
Bid3.6
Ask5
volume0
Intrest7
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest176
Strike
22.5
22.5
Last Price5.85Nov 24, 2025
Change
-0%
Bid4.1
Ask5.5
volume0
Intrest38
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Strike
23
23
Last Price1.5Nov 14, 2025
Change
-0%
Bid4.6
Ask6
volume0
Intrest12
Last Price0.1Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest5
Strike
23.5
23.5
Last Price-
Change
-
Bid5
Ask6.7
volume0
Intrest0
Last Price0.1Nov 24, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
24
24
Last Price7.4Nov 24, 2025
Change
-0%
Bid5.6
Ask7.2
volume0
Intrest2
Last Price0.25Nov 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest40
Strike
24.5
24.5
Last Price-
Change
-
Bid6
Ask7.7
volume0
Intrest0
Last Price0.06Nov 24, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest493
Strike
25
25
Last Price8.35Nov 24, 2025
Change
-0%
Bid6.5
Ask8.2
volume0
Intrest3
Last Price0.6Nov 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest43
Strike
25.5
25.5
Last Price-
Change
-
Bid7
Ask8.7
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest8
Strike
26
26
Last Price9.37Nov 24, 2025
Change
-0%
Bid7.5
Ask9.2
volume0
Intrest6
Last Price0.8Nov 14, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest11
Strike
26.5
26.5
Last Price4.1Nov 14, 2025
Change
-0%
Bid8
Ask9.7
volume0
Intrest0
Last Price0.11Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Strike
27
27
Last Price3.87Nov 14, 2025
Change
-0%
Bid8.5
Ask10.2
volume0
Intrest2
Last Price2.2Oct 30, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
27.5
27.5
Last Price11.03Nov 24, 2025
Change
-0%
Bid9
Ask10.7
volume0
Intrest0
Last Price0.15Nov 17, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest113
Strike
28
28
Last Price11.8Nov 25, 2025
Change
-0%
Bid9.5
Ask11.2
volume0
Intrest2
Last Price1.95Oct 30, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
28.5
28.5
Last Price7.5Nov 06, 2025
Change
-0%
Bid10
Ask12.4
volume0
Intrest1
Last Price0.1Nov 18, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Strike
29
29
Last Price5.73Nov 14, 2025
Change
-0%
Bid10.2
Ask12.6
volume0
Intrest0
Last Price5.3Oct 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
29.5
29.5
Last Price-
Change
-
Bid10.7
Ask13.1
volume0
Intrest0
Last Price0.37Nov 14, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest21
Strike
30
30
Last Price11.6Nov 11, 2025
Change
-0%
Bid11.2
Ask13.6
volume0
Intrest5
Last Price0.2Nov 13, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest11
Strike
30.5
30.5
Last Price11.13Nov 06, 2025
Change
-0%
Bid10.8
Ask14.5
volume0
Intrest5
Last Price0.25Nov 13, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest27
Strike
31
31
Last Price5.4Oct 14, 2025
Change
-0%
Bid12.2
Ask14.6
volume0
Intrest0
Last Price0.47Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
31.5
31.5
Last Price12.3Nov 06, 2025
Change
-0%
Bid12.7
Ask15.1
volume0
Intrest5
Last Price0.4Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest22
Strike
32
32
Last Price-
Change
-
Bid13.2
Ask15.6
volume0
Intrest0
Last Price5.37Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
32.5
32.5
Last Price-
Change
-
Bid12.8
Ask15.9
volume0
Intrest0
Last Price0.34Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
33
33
Last Price-
Change
-
Bid13.3
Ask17
volume0
Intrest0
Last Price5.4Oct 15, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
33.5
33.5
Last Price-
Change
-
Bid13.8
Ask17.5
volume0
Intrest0
Last Price2.15Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Strike
34
34
Last Price-
Change
-
Bid14.3
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid15.8
Ask18.1
volume0
Intrest0
Last Price0.3Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest69
Strike
35
35
Last Price15.53Nov 18, 2025
Change
-0%
Bid16.3
Ask18.6
volume0
Intrest1
Last Price6.4Oct 09, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
35.5
35.5
Last Price-
Change
-
Bid16.7
Ask19.1
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest37
Strike
36
36
Last Price-
Change
-
Bid17.2
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid17.7
Ask20.1
volume0
Intrest0
Last Price3.87Oct 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
37
37
Last Price-
Change
-
Bid18.2
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid18.7
Ask21.1
volume0
Intrest0
Last Price1.15Oct 22, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
38
38
Last Price-
Change
-
Bid19.2
Ask21.6
volume0
Intrest0
Last Price0.35Nov 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
39
39
Last Price17.9Nov 13, 2025
Change
-0%
Bid20
Ask23
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest249
Strike
40
40
Last Price23Nov 21, 2025
Change
-0%
Bid20.9
Ask23.9
volume0
Intrest2
Last Price2.95Oct 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
41
41
Last Price19.9Nov 13, 2025
Change
-0%
Bid21.9
Ask24.9
volume0
Intrest0