$29.13
-1.79-5.79%
가까이에: Jan 23, 4:00 PM EST
$28.90
-0.23-0.79%
시간외: Jan 23, 7:26 PM EST
Comments
Loading...
Firefly Aerospace (NASDAQ:FLY) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Firefly Aerospace의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Firefly Aerospace에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price24.5Jan 21, 2026
Change
-0%
Bid22.6
Ask26.2
volume0
Intrest2
Strike
5
5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price20.69Jan 22, 2026
Change
-0%
Bid18.9
Ask22.2
volume0
Intrest1
Strike
9
9
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price19.8Jan 22, 2026
Change
-0%
Bid18
Ask21.2
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price18.58Jan 22, 2026
Change
-0%
Bid17.1
Ask20.2
volume0
Intrest1
Strike
11
11
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask19.2
volume0
Intrest0
Strike
12
12
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid14.9
Ask18.2
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price17.64Jan 23, 2026
Change
1.7210.8%
Bid14.1
Ask17.7
volume1
Intrest2
Strike
13.5
13.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price17.14Jan 23, 2026
Change
1.6610.72%
Bid13.9
Ask17.2
volume1
Intrest2
Strike
14
14
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price15.2Jan 22, 2026
Change
-0%
Bid13.6
Ask16.7
volume0
Intrest1
Strike
14.5
14.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price14.81Jan 22, 2026
Change
-0%
Bid13
Ask16.2
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price5.65Dec 05, 2025
Change
-0%
Bid12
Ask15.7
volume0
Intrest1
Strike
15.5
15.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price5.26Dec 05, 2025
Change
-0%
Bid11.4
Ask15.2
volume0
Intrest1
Strike
16
16
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest16
Last Price-
Change
-
Bid10.9
Ask14.7
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price14.21Jan 23, 2026
Change
-
Bid10.9
Ask14.2
volume1
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price13.81Jan 23, 2026
Change
9.84247.86%
Bid10.4
Ask13.7
volume1
Intrest1
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask13.2
volume0
Intrest0
Strike
18
18
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest6
Last Price12.62Jan 20, 2026
Change
-0%
Bid8.9
Ask12.7
volume0
Intrest1
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price11.19Jan 22, 2026
Change
-0%
Bid8.9
Ask12.2
volume0
Intrest8
Strike
19
19
Last Price1.35Dec 19, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest0
Last Price10.8Jan 22, 2026
Change
-0%
Bid8.4
Ask11.7
volume0
Intrest0
Strike
19.5
19.5
Last Price1.56Dec 19, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest0
Last Price11Jan 09, 2026
Change
-0%
Bid8.1
Ask11.2
volume0
Intrest7
Strike
20
20
Last Price0.04Jan 15, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest40
Last Price9.64Jan 21, 2026
Change
-0%
Bid7.6
Ask10.7
volume0
Intrest2
Strike
20.5
20.5
Last Price0.06Jan 14, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest148
Last Price10.1Jan 22, 2026
Change
-0%
Bid6.4
Ask10.2
volume0
Intrest2
Strike
21
21
Last Price0.15Jan 14, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest6
Last Price8.75Jan 21, 2026
Change
-0%
Bid6.2
Ask9.7
volume0
Intrest1
Strike
21.5
21.5
Last Price0.08Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price8.45Jan 23, 2026
Change
0.354.32%
Bid5.7
Ask9.2
volume5
Intrest19
Strike
22
22
Last Price0.05Jan 23, 2026
Change
0.0758.33%
Bid-
Ask0.05
volume1
Intrest45
Last Price6.16Jan 21, 2026
Change
-0%
Bid5.1
Ask8.7
volume0
Intrest1
Strike
22.5
22.5
Last Price0.68Jan 07, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest21
Last Price6.25Jan 23, 2026
Change
2.2426.38%
Bid5.1
Ask8.2
volume3
Intrest6
Strike
23
23
Last Price0.22Jan 23, 2026
Change
0.14175%
Bid-
Ask2
volume30
Intrest78
Last Price5.94Jan 22, 2026
Change
-0%
Bid3.9
Ask7.7
volume0
Intrest2
Strike
23.5
23.5
Last Price0.13Jan 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Last Price5.55Jan 22, 2026
Change
-0%
Bid3.7
Ask7.2
volume0
Intrest4
Strike
24
24
Last Price0.07Jan 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest83
Last Price5.45Jan 13, 2026
Change
-0%
Bid4.1
Ask6.7
volume0
Intrest20
Strike
24.5
24.5
Last Price0.13Jan 21, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest103
Last Price6.5Jan 23, 2026
Change
1.1922.41%
Bid2.3
Ask6.2
volume1
Intrest91
Strike
25
25
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask1.1
volume44
Intrest363
Last Price8.22Jan 16, 2026
Change
-0%
Bid1.65
Ask5.7
volume0
Intrest8
Strike
25.5
25.5
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest330
Last Price3.5Jan 22, 2026
Change
-0%
Bid1.25
Ask5.2
volume0
Intrest248
Strike
26
26
Last Price0.25Jan 23, 2026
Change
0.166.67%
Bid-
Ask2
volume32
Intrest94
Last Price3.97Jan 21, 2026
Change
-0%
Bid0.8
Ask4.7
volume0
Intrest20
Strike
26.5
26.5
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest123
Last Price2.25Jan 23, 2026
Change
0.052.27%
Bid0.3
Ask4.2
volume4
Intrest86
Strike
27
27
Last Price0.02Jan 23, 2026
Change
0.0360%
Bid-
Ask2.05
volume10
Intrest170
Last Price3.38Jan 23, 2026
Change
0.154.64%
Bid0.35
Ask3.7
volume1
Intrest5
Strike
27.5
27.5
Last Price0.1Jan 23, 2026
Change
0.06150%
Bid-
Ask2.05
volume1
Intrest100
Last Price1.25Jan 23, 2026
Change
0.941.86%
Bid0.05
Ask2.05
volume2
Intrest50
Strike
28
28
Last Price0.05Jan 23, 2026
Change
0.0758.33%
Bid-
Ask2.15
volume8
Intrest165
Last Price2.6Jan 23, 2026
Change
0.9355.69%
Bid0.05
Ask2.75
volume10
Intrest19
Strike
28.5
28.5
Last Price0.25Jan 23, 2026
Change
0.0956.25%
Bid-
Ask0.05
volume9
Intrest520
Last Price1.1Jan 23, 2026
Change
0.426.67%
Bid-
Ask1.15
volume10
Intrest170
Strike
29
29
Last Price0.01Jan 23, 2026
Change
0.2496%
Bid-
Ask0.35
volume11
Intrest123
Last Price2.37Jan 23, 2026
Change
0.7243.64%
Bid-
Ask0.9
volume6
Intrest115
Strike
29.5
29.5
Last Price0.3Jan 23, 2026
Change
0.0411.76%
Bid-
Ask1.55
volume18
Intrest45
Last Price0.35Jan 23, 2026
Change
0.972%
Bid-
Ask0.35
volume316
Intrest261
Strike
30
30
Last Price0.8Jan 23, 2026
Change
0.3577.78%
Bid0.15
Ask2.15
volume53
Intrest134
Last Price1.15Jan 23, 2026
Change
0.054.55%
Bid-
Ask2.15
volume32
Intrest93
Strike
30.5
30.5
Last Price1.41Jan 23, 2026
Change
0.6995.83%
Bid0.7
Ask2.1
volume77
Intrest178
Last Price0.32Jan 23, 2026
Change
0.2947.54%
Bid-
Ask0.15
volume186
Intrest161
Strike
31
31
Last Price2.35Jan 23, 2026
Change
1.35135%
Bid0.45
Ask3.6
volume88
Intrest128
Last Price0.05Jan 23, 2026
Change
0.4590%
Bid-
Ask1.6
volume27
Intrest132
Strike
31.5
31.5
Last Price0.75Jan 23, 2026
Change
0.5542.31%
Bid1.25
Ask4.3
volume30
Intrest69
Last Price0.05Jan 23, 2026
Change
0.3587.5%
Bid-
Ask0.1
volume173
Intrest143
Strike
32
32
Last Price2.8Jan 23, 2026
Change
0.9551.35%
Bid0.8
Ask4.8
volume13
Intrest46
Last Price0.15Jan 23, 2026
Change
0.1651.61%
Bid-
Ask1.1
volume6
Intrest30
Strike
32.5
32.5
Last Price2Jan 20, 2026
Change
-0%
Bid1.25
Ask5.3
volume0
Intrest12
Last Price0.13Jan 23, 2026
Change
0.1756.67%
Bid-
Ask0.05
volume9
Intrest122
Strike
33
33
Last Price2Jan 23, 2026
Change
1.6845.65%
Bid1.75
Ask5.8
volume3
Intrest82
Last Price0.05Jan 23, 2026
Change
0.166.67%
Bid-
Ask0.05
volume2
Intrest178
Strike
33.5
33.5
Last Price4.94Jan 21, 2026
Change
-0%
Bid2.25
Ask6.3
volume0
Intrest12
Last Price0.05Jan 23, 2026
Change
0.166.67%
Bid-
Ask0.05
volume9
Intrest276
Strike
34
34
Last Price2.5Jan 23, 2026
Change
0.926.47%
Bid2.8
Ask6.7
volume3
Intrest9
Last Price0.1Jan 22, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest6
Strike
34.5
34.5
Last Price-
Change
-
Bid3.2
Ask7.2
volume0
Intrest0
Last Price0.04Jan 23, 2026
Change
0.0233.33%
Bid-
Ask0.05
volume15
Intrest103
Strike
35
35
Last Price4.12Jan 20, 2026
Change
-0%
Bid3.9
Ask7.7
volume0
Intrest23
Last Price0.24Jan 23, 2026
Change
0.1184.62%
Bid-
Ask2
volume1
Intrest10
Strike
35.5
35.5
Last Price-
Change
-
Bid4.3
Ask8.3
volume0
Intrest0
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask2
volume1
Intrest95
Strike
36
36
Last Price3.95Jan 16, 2026
Change
-0%
Bid4.8
Ask8.8
volume0
Intrest1
Last Price0.1Jan 21, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest16
Strike
36.5
36.5
Last Price-
Change
-
Bid5.3
Ask9.2
volume0
Intrest0
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest53
Strike
37
37
Last Price6.07Jan 23, 2026
Change
0.376.49%
Bid6.6
Ask9.7
volume1
Intrest15
Last Price0.73Jan 16, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Strike
37.5
37.5
Last Price8.2Jan 23, 2026
Change
-
Bid6.3
Ask10.2
volume2
Intrest0
Last Price0.05Jan 23, 2026
Change
0.5591.67%
Bid-
Ask2
volume5
Intrest13
Strike
38
38
Last Price-
Change
-
Bid6.8
Ask10.8
volume0
Intrest0
Last Price0.15Jan 20, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest15
Strike
38.5
38.5
Last Price-
Change
-
Bid7.3
Ask11.3
volume0
Intrest0
Last Price0.37Jan 16, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest2
Strike
39
39
Last Price-
Change
-
Bid8.1
Ask11.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid8.4
Ask12.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest132
Strike
40
40
Last Price-
Change
-
Bid8.8
Ask12.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
41
41
Last Price11.7Jan 23, 2026
Change
1.615.84%
Bid9.8
Ask13.7
volume3
Intrest11
Last Price0.38Jan 09, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest1
Strike
42
42
Last Price12.7Jan 23, 2026
Change
0.958.09%
Bid10.8
Ask14.7
volume26
Intrest1
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
43
43
Last Price12.07Jan 23, 2026
Change
-
Bid12.5
Ask15.8
volume4
Intrest0
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest147
Strike
45
45
Last Price13.9Jan 20, 2026
Change
-0%
Bid13.9
Ask17.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved