Options Chain for FTAI AVIATION LTD SHS (FTAI) - $155.34 as of 11/5/2025 11:15:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 68.50 | 72.10 | 70.30 | % | 0.78 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 95.00 | 63.50 | 67.00 | 65.25 | % | 0.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 100.00 | 58.60 | 62.00 | 60.30 | % | 0.60 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 105.00 | 53.30 | 57.20 | 55.25 | % | 0.53 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 110.00 | 48.60 | 52.20 | 50.40 | % | 0.46 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 115.00 | 43.40 | 47.20 | 45.30 | % | 0.39 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 120.00 | 38.60 | 42.30 | 40.45 | % | 0.34 | 0 | 0 | 1.59 | 0.99 | 0.00 | -0.02 | 11/5/2025 10:58:54 AM EST | |||
| 125.00 | 33.60 | 37.30 | 35.45 | % | 0.28 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.04 | 11/5/2025 10:58:54 AM EST | |||
| 130.00 | 28.80 | 32.50 | 30.65 | 42.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | 0.96 | 0.00 | -0.08 | 10/29/2025 | 11/5/2025 10:58:54 AM EST |
| 135.00 | 24.00 | 27.30 | 25.65 | % | 0.19 | 0 | 0 | 1.22 | 0.93 | 0.01 | -0.13 | 11/5/2025 10:58:54 AM EST | |||
| 140.00 | 19.90 | 23.10 | 21.50 | 17.84 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | 0.87 | 0.01 | -0.22 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 145.00 | 15.00 | 18.80 | 16.90 | 27.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.98 | 0.82 | 0.01 | -0.27 | 10/29/2025 | 11/5/2025 10:58:54 AM EST |
| 150.00 | 11.80 | 14.90 | 13.35 | % | 0.09 | 0 | 0 | 0.71 | 0.74 | 0.02 | -0.31 | 11/5/2025 10:58:54 AM EST | |||
| 152.50 | 9.50 | 12.20 | 10.85 | % | 0.07 | 0 | 0 | 0.67 | 0.70 | 0.02 | -0.33 | 11/5/2025 10:58:54 AM EST | |||
| 155.00 | 8.40 | 10.90 | 9.65 | 7.00 | +0.90 | +14.76% | 0.06 | 3 | 3 | 0.66 | 0.65 | 0.02 | -0.33 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 157.50 | 6.60 | 9.10 | 7.85 | % | 0.05 | 0 | 0 | 0.62 | 0.59 | 0.02 | -0.34 | 11/5/2025 10:58:54 AM EST | |||
| 160.00 | 5.40 | 7.50 | 6.45 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.63 | 0.53 | 0.03 | -0.34 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 162.50 | 3.50 | 6.30 | 4.90 | 18.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.59 | 0.47 | 0.03 | -0.33 | 10/28/2025 | 11/5/2025 10:58:54 AM EST |
| 165.00 | 2.35 | 5.00 | 3.68 | 2.28 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.55 | 0.40 | 0.03 | -0.31 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 167.50 | 1.95 | 4.30 | 3.13 | 2.30 | -1.80 | -43.91% | 0.02 | 1 | 3 | 0.57 | 0.33 | 0.03 | -0.29 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 170.00 | 1.65 | 2.65 | 2.15 | 2.25 | +0.55 | +32.36% | 0.01 | 5 | 159 | 0.55 | 0.27 | 0.02 | -0.25 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 172.50 | 0.45 | 3.60 | 2.03 | 8.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.85 | 0.22 | 0.02 | -0.23 | 10/31/2025 | 11/5/2025 10:58:54 AM EST |
| 175.00 | 0.05 | 4.00 | 2.03 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | 0.17 | 0.02 | -0.19 | 11/3/2025 | 11/5/2025 10:58:54 AM EST |
| 177.50 | 0.00 | 3.50 | 1.75 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.91 | 0.13 | 0.02 | -0.17 | 11/3/2025 | 11/5/2025 10:58:54 AM EST |
| 180.00 | 0.00 | 3.20 | 1.60 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.01 | 0.10 | 0.01 | -0.14 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 182.50 | 0.00 | 3.10 | 1.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.08 | 0.01 | -0.11 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 185.00 | 0.00 | 1.40 | 0.70 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | 0.05 | 0.01 | -0.08 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 187.50 | 0.00 | 4.10 | 2.05 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.23 | 0.04 | 0.01 | -0.07 | 11/3/2025 | 11/5/2025 10:58:54 AM EST |
| 190.00 | 0.05 | 2.90 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 447 | 0.93 | 0.03 | 0.00 | -0.05 | 11/3/2025 | 11/5/2025 10:58:54 AM EST |
| 192.50 | 0.00 | 4.70 | 2.35 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | 0.02 | 0.00 | -0.04 | 10/29/2025 | 11/5/2025 10:58:54 AM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.47 | 0.01 | 0.00 | -0.03 | 10/31/2025 | 11/5/2025 10:58:54 AM EST |
| 197.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.54 | 0.01 | 0.00 | -0.02 | 11/5/2025 10:58:54 AM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.59 | 0.01 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 10:58:54 AM EST |
| 202.50 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.63 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/5/2025 10:58:54 AM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.69 | 0.00 | 0.00 | -0.01 | 11/3/2025 | 11/5/2025 10:58:54 AM EST |
| 210.00 | 0.00 | 4.60 | 2.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/5/2025 10:58:54 AM EST |
| 215.00 | 0.00 | 4.70 | 2.35 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/5/2025 10:58:54 AM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.97 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/5/2025 10:58:54 AM EST |
| 225.00 | 0.00 | 3.90 | 1.95 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 230.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 235.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 240.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 245.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 250.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 100.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 105.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 115.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 120.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.86 | -0.01 | 0.00 | -0.02 | 11/5/2025 10:58:54 AM EST | |||
| 125.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 1.69 | -0.02 | 0.00 | -0.04 | 11/5/2025 10:58:54 AM EST | |||
| 130.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.53 | -0.04 | 0.00 | -0.08 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 135.00 | 0.00 | 3.00 | 1.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | -0.07 | 0.01 | -0.13 | 10/30/2025 | 11/5/2025 10:58:54 AM EST |
| 140.00 | 0.10 | 3.20 | 1.65 | % | 0.01 | 0 | 0 | 0.83 | -0.13 | 0.01 | -0.22 | 11/5/2025 10:58:54 AM EST | |||
| 145.00 | 1.20 | 2.60 | 1.90 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.18 | 0.01 | -0.27 | 10/31/2025 | 11/5/2025 10:58:54 AM EST |
| 150.00 | 2.00 | 3.80 | 2.90 | 3.91 | +3.08 | +371.09% | 0.02 | 8 | 4 | 0.70 | -0.26 | 0.02 | -0.31 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 152.50 | 2.20 | 4.60 | 3.40 | % | 0.02 | 0 | 0 | 0.67 | -0.30 | 0.02 | -0.33 | 11/5/2025 10:58:54 AM EST | |||
| 155.00 | 3.30 | 5.50 | 4.40 | 5.89 | +3.89 | +194.50% | 0.03 | 3 | 11 | 0.68 | -0.35 | 0.02 | -0.33 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 157.50 | 3.90 | 6.50 | 5.20 | 8.35 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.66 | -0.41 | 0.02 | -0.34 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 160.00 | 5.00 | 7.70 | 6.35 | 7.75 | +5.55 | +252.28% | 0.04 | 17 | 6 | 0.65 | -0.47 | 0.03 | -0.34 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 162.50 | 5.80 | 7.70 | 6.75 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.55 | -0.53 | 0.03 | -0.33 | 11/3/2025 | 11/5/2025 10:58:54 AM EST |
| 165.00 | 6.90 | 9.30 | 8.10 | 12.71 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.52 | -0.60 | 0.03 | -0.31 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 167.50 | 9.00 | 11.30 | 10.15 | 13.25 | -1.24 | -8.56% | 0.06 | 1 | 73 | 0.55 | -0.67 | 0.03 | -0.29 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 170.00 | 10.60 | 13.20 | 11.90 | 14.18 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.49 | -0.73 | 0.02 | -0.25 | 11/4/2025 | 11/5/2025 10:58:54 AM EST |
| 172.50 | 12.40 | 15.40 | 13.90 | 14.00 | +1.00 | +7.70% | 0.08 | 2 | 5 | 0.42 | -0.78 | 0.02 | -0.23 | 11/5/2025 | 11/5/2025 10:58:54 AM EST |
| 175.00 | 14.50 | 18.00 | 16.25 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.85 | -0.83 | 0.02 | -0.19 | 10/30/2025 | 11/5/2025 10:58:54 AM EST |
| 177.50 | 16.80 | 20.30 | 18.55 | % | 0.10 | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.17 | 11/5/2025 10:58:54 AM EST | |||
| 180.00 | 19.00 | 22.60 | 20.80 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.90 | -0.90 | 0.01 | -0.14 | 10/29/2025 | 11/5/2025 10:58:54 AM EST |
| 182.50 | 21.40 | 24.90 | 23.15 | 11.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.97 | -0.92 | 0.01 | -0.11 | 10/29/2025 | 11/5/2025 10:58:54 AM EST |
| 185.00 | 23.80 | 27.30 | 25.55 | 10.30 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | -0.95 | 0.01 | -0.08 | 10/28/2025 | 11/5/2025 10:58:54 AM EST |
| 187.50 | 26.00 | 29.70 | 27.85 | 8.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.05 | -0.96 | 0.01 | -0.07 | 10/30/2025 | 11/5/2025 10:58:54 AM EST |
| 190.00 | 28.00 | 32.30 | 30.15 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.09 | -0.97 | 0.00 | -0.05 | 10/30/2025 | 11/5/2025 10:58:54 AM EST |
| 192.50 | 30.90 | 34.50 | 32.70 | % | 0.17 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.04 | 11/5/2025 10:58:54 AM EST | |||
| 195.00 | 33.30 | 36.90 | 35.10 | 13.18 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.17 | -0.99 | 0.00 | -0.03 | 10/27/2025 | 11/5/2025 10:58:54 AM EST |
| 197.50 | 35.80 | 39.40 | 37.60 | % | 0.19 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 11/5/2025 10:58:54 AM EST | |||
| 200.00 | 38.20 | 41.90 | 40.05 | % | 0.20 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 11/5/2025 10:58:54 AM EST | |||
| 202.50 | 40.70 | 44.40 | 42.55 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 11/5/2025 10:58:54 AM EST | |||
| 205.00 | 43.30 | 46.80 | 45.05 | % | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 11/5/2025 10:58:54 AM EST | |||
| 210.00 | 48.10 | 51.70 | 49.90 | % | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 215.00 | 53.30 | 56.80 | 55.05 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 220.00 | 58.10 | 61.70 | 59.90 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 225.00 | 63.20 | 66.70 | 64.95 | % | 0.29 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 230.00 | 68.00 | 71.70 | 69.85 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 235.00 | 73.00 | 76.70 | 74.85 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 240.00 | 78.00 | 81.70 | 79.85 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 245.00 | 83.20 | 86.70 | 84.95 | % | 0.35 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST | |||
| 250.00 | 88.00 | 91.70 | 89.85 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 10:58:54 AM EST |