# Quote for FIRY (FIRY INC.) > FIRY stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for FIRY. Quote as of Nov 9, 2026 (end of day). | 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 | ## Option strategies The best candidates for FIRY from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00010000) | 1.90 | 0.81 | 7.30% | 0 | 1.03 | | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00011000) | 1.83 | 1.74 | 15.64% | 1 | 1.00 | | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00009000) | 2.50 | 0.41 | 3.70% | 0 | 0.99 | | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00009000) | 2.75 | 0.66 | 5.95% | 1 | 0.91 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00009000) | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00009000) | 2.88 | 2.09 | | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00010000) | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00010000) | 2.45 | 1.09 | | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00011000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00011000) | 2.20 | 0.09 | | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00011000) | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00011000) | 2.93 | 0.09 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Feb 19 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219P00013000) | [Feb 19 '27 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219P00012000) | 0.85 | 1.00 | | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00013000) | [Dec 18 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00012000) | 0.83 | 1.00 | | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00013000) | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00011000) | 1.38 | 2.00 | | [Feb 19 '27 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219P00013000) | [Feb 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219P00010000) | 1.85 | 3.00 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=bullput) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00011000) | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00013000) | 1.33 | 2.00 | | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00009000) | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00013000) | 2.25 | 4.00 | | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00010000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00011000) | 0.80 | 1.00 | | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00010000) | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00013000) | 1.55 | 3.00 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=bearcall) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Feb 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219C00010000) | [Feb 19 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219C00009000) | -0.17 | 1.00 | | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00011000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00010000) | -0.22 | 1.00 | | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00013000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00011000) | -0.55 | 2.00 | | [Nov 20 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00012000) | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00011000) | -0.28 | 1.00 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00009000) | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00013000) | -1.83 | 4.00 | | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00009000) | [Nov 20 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00012000) | -1.08 | 3.00 | | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00011000) | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00013000) | -1.10 | 2.00 | | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00011000) | [Nov 20 '26 12.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00012000) | -0.35 | 1.00 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00010000) | [May 21 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270521C00010000) | -0.77 | 6 | | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00009000) | [Feb 19 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219C00009000) | -0.30 | 3 | | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00011000) | [Feb 19 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219C00011000) | 0.03 | 2 | | [Nov 20 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120C00013000) | [Dec 18 '26 13.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218C00013000) | 0.05 | 1 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00009000) | [Feb 19 '27 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219P00009000) | -0.28 | 3 | | [Nov 20 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00009000) | [Dec 18 '26 9.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00009000) | 0.04 | 1 | | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00011000) | [Feb 19 '27 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20270219P00011000) | -0.46 | 3 | | [Nov 20 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261120P00011000) | [Dec 18 '26 11.00](https://www.optionistics.com/quotes/option-prices.md?optsym=FIRY%20%20261218P00011000) | 0.00 | 1 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/FIRY.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/FIRY.md?op=calendarp) ## 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