Options Chain for FTAI AVIATION LTD SHS (FTAI) - $177.02 as of 12/8/2025 3:22:24 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 | 90.80 | 95.00 | 92.90 | % | 1.09 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 85.90 | 90.00 | 87.95 | % | 0.98 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 81.00 | 85.00 | 83.00 | % | 0.87 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 76.00 | 80.10 | 78.05 | % | 0.78 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 71.00 | 75.10 | 73.05 | % | 0.70 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 66.10 | 70.20 | 68.15 | % | 0.62 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 61.20 | 65.30 | 63.25 | % | 0.55 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 56.30 | 60.40 | 58.35 | % | 0.49 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 51.50 | 55.60 | 53.55 | % | 0.43 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 130.00 | 46.80 | 50.90 | 48.85 | % | 0.38 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 135.00 | 42.10 | 46.30 | 44.20 | % | 0.33 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 37.60 | 41.80 | 39.70 | % | 0.28 | 0 | 0 | 0.70 | 0.92 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 145.00 | 33.10 | 37.70 | 35.40 | % | 0.24 | 0 | 0 | 0.47 | 0.89 | 0.01 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 150.00 | 28.80 | 33.20 | 31.00 | % | 0.21 | 0 | 0 | 0.47 | 0.86 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 24.80 | 29.20 | 27.00 | % | 0.17 | 0 | 0 | 0.49 | 0.81 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 160.00 | 21.00 | 25.30 | 23.15 | % | 0.14 | 0 | 0 | 0.48 | 0.76 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 165.00 | 17.10 | 21.80 | 19.45 | % | 0.12 | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 170.00 | 14.00 | 18.40 | 16.20 | % | 0.10 | 0 | 0 | 0.47 | 0.65 | 0.01 | -0.14 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 11.40 | 15.50 | 13.45 | % | 0.08 | 0 | 0 | 0.47 | 0.58 | 0.01 | -0.14 | 12/8/2025 4:00:01 PM EST | |||
| 180.00 | 8.90 | 13.00 | 10.95 | % | 0.06 | 0 | 0 | 0.46 | 0.51 | 0.01 | -0.14 | 12/8/2025 4:00:01 PM EST | |||
| 185.00 | 6.60 | 10.60 | 8.60 | % | 0.05 | 0 | 0 | 0.45 | 0.44 | 0.01 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 190.00 | 4.80 | 8.70 | 6.75 | % | 0.04 | 0 | 0 | 0.45 | 0.37 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 195.00 | 3.20 | 7.10 | 5.15 | % | 0.03 | 0 | 0 | 0.44 | 0.31 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 2.00 | 6.50 | 4.25 | % | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 1.00 | 5.00 | 3.00 | % | 0.01 | 0 | 0 | 0.42 | 0.20 | 0.01 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 0.15 | 4.40 | 2.28 | % | 0.01 | 0 | 0 | 0.40 | 0.15 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.61 | 0.12 | 0.01 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.64 | 0.09 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 225.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 0.67 | 0.07 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 0.70 | 0.05 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 235.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.73 | 0.04 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | 0.03 | 0.00 | -0.02 | 12/8/2025 4:00:01 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 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/8/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 12/8/2025 4:00:01 PM EST | |||
| 115.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.07 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 125.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.93 | -0.02 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 130.00 | 0.00 | 3.90 | 1.95 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.03 | 0.00 | -0.04 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 4.10 | 2.05 | % | 0.02 | 0 | 0 | 0.80 | -0.05 | 0.00 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 140.00 | 1.00 | 2.50 | 1.75 | % | 0.01 | 0 | 0 | 0.56 | -0.08 | 0.00 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 145.00 | 0.00 | 4.60 | 2.30 | % | 0.02 | 0 | 0 | 0.69 | -0.11 | 0.01 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 150.00 | 0.40 | 5.00 | 2.70 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 155.00 | 1.35 | 6.00 | 3.68 | % | 0.02 | 0 | 0 | 0.50 | -0.19 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 160.00 | 3.30 | 7.00 | 5.15 | % | 0.03 | 0 | 0 | 0.51 | -0.24 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 165.00 | 4.70 | 8.50 | 6.60 | 7.47 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.29 | 0.01 | -0.13 | 12/4/2025 | 12/8/2025 4:00:01 PM EST |
| 170.00 | 6.00 | 10.30 | 8.15 | % | 0.05 | 0 | 0 | 0.48 | -0.35 | 0.01 | -0.14 | 12/8/2025 4:00:01 PM EST | |||
| 175.00 | 8.10 | 12.40 | 10.25 | % | 0.06 | 0 | 0 | 0.48 | -0.42 | 0.01 | -0.14 | 12/8/2025 4:00:01 PM EST | |||
| 180.00 | 10.50 | 14.80 | 12.65 | % | 0.07 | 0 | 0 | 0.47 | -0.49 | 0.01 | -0.14 | 12/8/2025 4:00:01 PM EST | |||
| 185.00 | 13.60 | 17.60 | 15.60 | % | 0.08 | 0 | 0 | 0.47 | -0.56 | 0.01 | -0.13 | 12/8/2025 4:00:01 PM EST | |||
| 190.00 | 16.30 | 20.80 | 18.55 | % | 0.10 | 0 | 0 | 0.45 | -0.63 | 0.01 | -0.12 | 12/8/2025 4:00:01 PM EST | |||
| 195.00 | 19.90 | 24.50 | 22.20 | % | 0.11 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.11 | 12/8/2025 4:00:01 PM EST | |||
| 200.00 | 23.50 | 28.40 | 25.95 | % | 0.13 | 0 | 0 | 0.44 | -0.75 | 0.01 | -0.10 | 12/8/2025 4:00:01 PM EST | |||
| 205.00 | 27.90 | 32.30 | 30.10 | % | 0.15 | 0 | 0 | 0.56 | -0.80 | 0.01 | -0.08 | 12/8/2025 4:00:01 PM EST | |||
| 210.00 | 32.20 | 36.50 | 34.35 | % | 0.16 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.07 | 12/8/2025 4:00:01 PM EST | |||
| 215.00 | 36.70 | 41.00 | 38.85 | % | 0.18 | 0 | 0 | 0.59 | -0.88 | 0.01 | -0.06 | 12/8/2025 4:00:01 PM EST | |||
| 220.00 | 41.40 | 45.50 | 43.45 | % | 0.20 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.05 | 12/8/2025 4:00:01 PM EST | |||
| 225.00 | 46.00 | 50.20 | 48.10 | % | 0.21 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 12/8/2025 4:00:01 PM EST | |||
| 230.00 | 50.80 | 55.00 | 52.90 | % | 0.23 | 0 | 0 | 0.64 | -0.95 | 0.00 | -0.03 | 12/8/2025 4:00:01 PM EST | |||
| 235.00 | 55.60 | 59.80 | 57.70 | % | 0.25 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST | |||
| 240.00 | 60.50 | 64.70 | 62.60 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.02 | 12/8/2025 4:00:01 PM EST |