# FIRY INC. (FIRY) Option Chains > FIRY option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks. Data as of Nov 9, 2026 (end of day). ## FIRY quote | Field | Value | |---|---| | Last | 11.85 | | Change | +0.37 | | Open | 11.50 | | Previous | 11.48 | | High | 12.00 | | Low | 11.10 | | Bid | - | | Ask | - | | Volume | 278,203 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 85.1% | | Hist Vol | 71.9% | | Opt Volume | 164 | | Open Int | 12,156 | Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 11.85. All expirations: 2026-11-20, 2026-12-18, 2027-02-19, 2027-05-21. **Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=`. Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/FIRY.md?expirations=-1&range=all`. ## Expires Nov 20, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | FIRY 261120C00009000 | 2.20 | 3.30 | 2.95 | 2.88 | 47 | 48 | 122.10% | 0.9199 | -0.0170 | 0.0031 | 0.0593 | 0.0024 | S | | 10.00 | FIRY 261120C00010000 | 0.60 | 2.55 | 1.85 | 1.92 | 0 | 350 | 71.86% | 0.0000 | 0.0000 | 0.0000 | 0.0000 | 0.0000 | S | | 11.00 | FIRY 261120C00011000 | 0.00 | 2.20 | 1.65 | 1.09 | 0 | 74 | 149.14% | 0.6617 | -0.0510 | 0.0075 | 0.1192 | 0.0019 | S | | 12.00 | FIRY 261120C00012000 | 0.35 | 0.75 | 0.70 | 0.51 | 3 | 163 | 93.64% | 0.5017 | -0.0350 | 0.0082 | 0.2071 | 0.0016 | S | | 13.00 | FIRY 261120C00013000 | 0.00 | 0.75 | 0.50 | 0.19 | 0 | 385 | 112.77% | 0.3538 | -0.0392 | 0.0076 | 0.1603 | 0.0011 | S | | 14.00 | FIRY 261120C00014000 | 0.00 | 0.95 | 0.33 | 0.06 | 0 | 51 | 121.34% | 0.2464 | -0.0358 | 0.0065 | 0.1263 | 0.0008 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | FIRY 261120P00009000 | 0.00 | 0.65 | 0.03 | 0.00 | 0 | 12 | 92.94% | -0.0371 | -0.0070 | 0.0017 | 0.0423 | -0.0001 | S | | 10.00 | FIRY 261120P00010000 | 0.00 | 0.35 | 0.46 | 0.04 | 0 | 81 | 102.39% | -0.1482 | -0.0221 | 0.0048 | 0.1098 | -0.0006 | S | | 11.00 | FIRY 261120P00011000 | 0.15 | 0.55 | 1.10 | 0.21 | 0 | 11 | 87.82% | -0.2862 | -0.0279 | 0.0070 | 0.1883 | -0.0011 | S | | 12.00 | FIRY 261120P00012000 | 0.40 | 1.25 | 1.55 | 0.62 | 0 | 53 | 90.64% | -0.5004 | -0.0338 | 0.0082 | 0.2140 | -0.0020 | S | | 13.00 | FIRY 261120P00013000 | 1.10 | 3.60 | 2.50 | 1.30 | 0 | 10 | 218.69% | -0.5216 | -0.0814 | 0.0082 | 0.0886 | -0.0026 | S | | 14.00 | FIRY 261120P00014000 | 2.00 | 3.60 | 4.00 | 2.17 | 0 | 0 | 166.79% | -0.6668 | -0.0567 | 0.0075 | 0.1060 | -0.0032 | S | ## Expires Dec 18, 2026 ### Calls | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | FIRY 261218C00009000 | 2.75 | 3.60 | 2.00 | 3.31 | 0 | 17 | 94.32% | 0.8530 | -0.0109 | 0.0089 | 0.0631 | 0.0074 | S | | 10.00 | FIRY 261218C00010000 | 1.95 | 3.00 | 2.05 | 2.50 | 0 | 93 | 56.72% | 0.8443 | -0.0069 | 0.0093 | 0.1090 | 0.0085 | S | | 11.00 | FIRY 261218C00011000 | 0.20 | 2.55 | 0.98 | 1.81 | 0 | 50 | 28.33% | 0.8040 | -0.0040 | 0.0107 | 0.2524 | 0.0091 | S | | 12.00 | FIRY 261218C00012000 | 0.70 | 1.40 | 0.65 | 1.26 | 2 | 154 | 72.26% | 0.5268 | -0.0144 | 0.0154 | 0.1423 | 0.0055 | S | | 13.00 | FIRY 261218C00013000 | 0.00 | 0.90 | 0.55 | 0.84 | 0 | 102 | 63.24% | 0.3661 | -0.0119 | 0.0146 | 0.1537 | 0.0040 | S | | 14.00 | FIRY 261218C00014000 | 0.00 | 0.75 | 0.59 | 0.54 | 0 | 5 | 84.15% | 0.3204 | -0.0150 | 0.0139 | 0.1098 | 0.0034 | S | ### Puts | Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS | |---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---| | 9.00 | FIRY 261218P00009000 | 0.00 | 0.75 | 0.35 | 0.09 | 0 | 37 | 97.52% | -0.1530 | -0.0114 | 0.0092 | 0.0626 | -0.0023 | S | | 10.00 | FIRY 261218P00010000 | 0.15 | 0.90 | 1.90 | 0.24 | 0 | 17 | 87.38% | -0.2302 | -0.0132 | 0.0118 | 0.0898 | -0.0035 | S | | 11.00 | FIRY 261218P00011000 | 0.15 | 1.35 | 1.08 | 0.51 | 0 | 1 | 99.03% | -0.3473 | -0.0181 | 0.0143 | 0.0963 | -0.0056 | S | | 13.00 | FIRY 261218P00013000 | 0.80 | 3.20 | 5.00 | 1.46 | 0 | 8 | 83.75% | -0.5794 | -0.0162 | 0.0152 | 0.1206 | -0.0095 | S | ## More for FIRY - [Quote](https://www.optionistics.com/quotes/stock-quotes/FIRY.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FIRY.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/FIRY.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FIRY) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FIRY.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FIRY.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FIRY.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FIRY.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt