Options Chain for FTAI AVIATION LTD SHS (FTAI) - $153.00 as of 11/14/2025 3:55:36 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 72.10 | 76.50 | 74.30 | % | 0.87 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 90.00 | 67.20 | 71.50 | 69.35 | % | 0.77 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 95.00 | 62.30 | 66.50 | 64.40 | % | 0.68 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 100.00 | 57.50 | 62.00 | 59.75 | % | 0.60 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 105.00 | 52.70 | 57.00 | 54.85 | % | 0.52 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 110.00 | 47.90 | 52.40 | 50.15 | % | 0.46 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 115.00 | 43.20 | 47.50 | 45.35 | % | 0.39 | 0 | 0 | 0.91 | 0.96 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 120.00 | 38.60 | 43.00 | 40.80 | % | 0.34 | 0 | 0 | 0.86 | 0.94 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 125.00 | 34.10 | 38.50 | 36.30 | % | 0.29 | 0 | 0 | 0.56 | 0.91 | 0.01 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 130.00 | 29.70 | 34.20 | 31.95 | % | 0.25 | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.08 | 11/14/2025 3:59:58 PM EST | |||
| 135.00 | 25.60 | 30.00 | 27.80 | % | 0.21 | 0 | 0 | 0.54 | 0.83 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 140.00 | 21.60 | 26.00 | 23.80 | % | 0.17 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.11 | 11/14/2025 3:59:58 PM EST | |||
| 145.00 | 18.10 | 22.20 | 20.15 | % | 0.14 | 0 | 0 | 0.51 | 0.73 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 150.00 | 14.60 | 18.20 | 16.40 | 24.13 | % | 0.11 | 2 | 0 | 0.49 | 0.67 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 155.00 | 12.60 | 14.90 | 13.75 | 17.60 | % | 0.09 | 1 | 0 | 0.49 | 0.60 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 160.00 | 9.30 | 13.20 | 11.25 | % | 0.07 | 0 | 0 | 0.49 | 0.54 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 165.00 | 7.10 | 11.50 | 9.30 | % | 0.06 | 0 | 0 | 0.50 | 0.47 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 170.00 | 5.30 | 9.40 | 7.35 | % | 0.04 | 0 | 0 | 0.49 | 0.40 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 175.00 | 3.80 | 8.10 | 5.95 | % | 0.03 | 0 | 0 | 0.49 | 0.34 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 180.00 | 2.50 | 6.80 | 4.65 | % | 0.03 | 0 | 0 | 0.48 | 0.29 | 0.01 | -0.11 | 11/14/2025 3:59:58 PM EST | |||
| 185.00 | 1.25 | 5.80 | 3.53 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 190.00 | 0.50 | 4.60 | 2.55 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.65 | 0.15 | 0.01 | -0.07 | 11/14/2025 3:59:58 PM EST | |||
| 200.00 | 0.00 | 4.10 | 2.05 | 2.22 | % | 0.01 | 1 | 0 | 0.68 | 0.12 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:58 PM EST | |
| 205.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.70 | 0.09 | 0.01 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 210.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.74 | 0.07 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 215.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 220.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.86 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.90 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 95.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST | |||
| 100.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 105.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.06 | -0.01 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.91 | -0.04 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 0.84 | -0.06 | 0.00 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 130.00 | 0.45 | 4.60 | 2.53 | % | 0.02 | 0 | 0 | 0.53 | -0.13 | 0.01 | -0.08 | 11/14/2025 3:59:58 PM EST | |||
| 135.00 | 1.35 | 5.60 | 3.48 | % | 0.03 | 0 | 0 | 0.54 | -0.17 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 140.00 | 2.10 | 6.60 | 4.35 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.11 | 11/14/2025 3:59:58 PM EST | |||
| 145.00 | 3.50 | 7.80 | 5.65 | % | 0.04 | 0 | 0 | 0.52 | -0.27 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 150.00 | 5.70 | 9.50 | 7.60 | % | 0.05 | 0 | 0 | 0.52 | -0.33 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 155.00 | 7.30 | 11.60 | 9.45 | % | 0.06 | 0 | 0 | 0.51 | -0.40 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 160.00 | 10.00 | 14.20 | 12.10 | % | 0.08 | 0 | 0 | 0.51 | -0.46 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 165.00 | 12.70 | 17.20 | 14.95 | % | 0.09 | 0 | 0 | 0.51 | -0.53 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 170.00 | 15.70 | 20.10 | 17.90 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.01 | -0.13 | 11/14/2025 3:59:58 PM EST | |||
| 175.00 | 19.20 | 23.80 | 21.50 | % | 0.12 | 0 | 0 | 0.50 | -0.66 | 0.01 | -0.12 | 11/14/2025 3:59:58 PM EST | |||
| 180.00 | 23.00 | 27.40 | 25.20 | % | 0.14 | 0 | 0 | 0.50 | -0.71 | 0.01 | -0.11 | 11/14/2025 3:59:58 PM EST | |||
| 185.00 | 27.00 | 31.20 | 29.10 | % | 0.16 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.10 | 11/14/2025 3:59:58 PM EST | |||
| 190.00 | 31.00 | 35.40 | 33.20 | % | 0.17 | 0 | 0 | 0.63 | -0.80 | 0.01 | -0.09 | 11/14/2025 3:59:58 PM EST | |||
| 195.00 | 36.50 | 39.70 | 38.10 | % | 0.20 | 0 | 0 | 0.60 | -0.85 | 0.01 | -0.07 | 11/14/2025 3:59:58 PM EST | |||
| 200.00 | 41.00 | 44.30 | 42.65 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.06 | 11/14/2025 3:59:58 PM EST | |||
| 205.00 | 46.00 | 49.00 | 47.50 | % | 0.23 | 0 | 0 | 0.63 | -0.91 | 0.01 | -0.05 | 11/14/2025 3:59:58 PM EST | |||
| 210.00 | 49.50 | 53.80 | 51.65 | % | 0.25 | 0 | 0 | 0.66 | -0.93 | 0.00 | -0.04 | 11/14/2025 3:59:58 PM EST | |||
| 215.00 | 54.50 | 58.70 | 56.60 | % | 0.26 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 220.00 | 59.50 | 63.70 | 61.60 | % | 0.28 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 11/14/2025 3:59:58 PM EST | |||
| 225.00 | 64.20 | 68.70 | 66.45 | % | 0.30 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | |||
| 230.00 | % | 0.00 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:58 PM EST | ||||||
| 235.00 | 74.20 | 78.70 | 76.45 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:58 PM EST |