Options Chain for FTAI AVIATION LTD SHS (FTAI) - $188.00 as of 11/11/2026 11:35:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 93.50 | 100.50 | 97.00 | % | 1.02 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 100.00 | 88.50 | 95.60 | 92.05 | % | 0.92 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 105.00 | 83.70 | 90.10 | 86.90 | % | 0.83 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 110.00 | 78.70 | 84.90 | 81.80 | % | 0.74 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 115.00 | 73.80 | 79.80 | 76.80 | % | 0.67 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 120.00 | 68.70 | 75.10 | 71.90 | 48.05 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/12/2026 | 11/11/2026 1:58:55 PM EST |
| 125.00 | 63.70 | 70.50 | 67.10 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 130.00 | 58.70 | 64.80 | 61.75 | 70.50 | 0.00 | 0.00% | 0.47 | 0 | 11 | 1.53 | 1.00 | 0.00 | -0.02 | 11/3/2026 | 11/11/2026 1:58:55 PM EST |
| 135.00 | 54.10 | 60.10 | 57.10 | % | 0.42 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.03 | 11/11/2026 1:58:55 PM EST | |||
| 140.00 | 49.20 | 54.90 | 52.05 | % | 0.37 | 0 | 0 | 1.31 | 0.99 | 0.00 | -0.04 | 11/11/2026 1:58:55 PM EST | |||
| 145.00 | 44.10 | 50.00 | 47.05 | % | 0.32 | 0 | 0 | 1.21 | 0.98 | 0.00 | -0.05 | 11/11/2026 1:58:55 PM EST | |||
| 150.00 | 39.40 | 45.40 | 42.40 | 14.90 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.15 | 0.97 | 0.00 | -0.07 | 10/23/2026 | 11/11/2026 1:58:55 PM EST |
| 155.00 | 34.30 | 41.10 | 37.70 | 15.44 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.12 | 0.94 | 0.00 | -0.12 | 10/28/2026 | 11/11/2026 1:58:55 PM EST |
| 157.50 | 33.00 | 37.60 | 35.30 | % | 0.22 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.12 | 11/11/2026 1:58:55 PM EST | |||
| 160.00 | 29.80 | 36.00 | 32.90 | 42.66 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.14 | 11/3/2026 | 11/11/2026 1:58:55 PM EST |
| 162.50 | 27.00 | 33.80 | 30.40 | % | 0.19 | 0 | 0 | 0.97 | 0.90 | 0.01 | -0.15 | 11/11/2026 1:58:55 PM EST | |||
| 165.00 | 25.10 | 31.70 | 28.40 | 19.50 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.95 | 0.88 | 0.01 | -0.18 | 11/6/2026 | 11/11/2026 1:58:55 PM EST |
| 167.50 | 23.00 | 29.50 | 26.25 | % | 0.16 | 0 | 0 | 0.92 | 0.86 | 0.01 | -0.20 | 11/11/2026 1:58:55 PM EST | |||
| 170.00 | 21.00 | 27.00 | 24.00 | 17.55 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.86 | 0.83 | 0.01 | -0.22 | 11/6/2026 | 11/11/2026 1:58:55 PM EST |
| 172.50 | 20.10 | 25.50 | 22.80 | % | 0.13 | 0 | 0 | 0.61 | 0.81 | 0.01 | -0.24 | 11/11/2026 1:58:55 PM EST | |||
| 175.00 | 17.00 | 22.90 | 19.95 | 23.76 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.81 | 0.78 | 0.01 | -0.26 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 177.50 | 16.50 | 21.60 | 19.05 | % | 0.11 | 0 | 0 | 0.65 | 0.74 | 0.01 | -0.28 | 11/11/2026 1:58:55 PM EST | |||
| 180.00 | 15.40 | 17.70 | 16.55 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.63 | 0.71 | 0.01 | -0.29 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 182.50 | 14.00 | 16.70 | 15.35 | 12.52 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.66 | 0.67 | 0.01 | -0.31 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 185.00 | 12.90 | 13.70 | 13.30 | 9.39 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.65 | 0.64 | 0.01 | -0.32 | 11/6/2026 | 11/11/2026 1:58:55 PM EST |
| 187.50 | 10.90 | 12.40 | 11.65 | % | 0.06 | 0 | 0 | 0.62 | 0.60 | 0.02 | -0.32 | 11/11/2026 1:58:55 PM EST | |||
| 190.00 | 9.80 | 10.90 | 10.35 | 4.29 | 0.00 | 0.00% | 0.05 | 0 | 102 | 0.63 | 0.56 | 0.02 | -0.33 | 11/6/2026 | 11/11/2026 1:58:55 PM EST |
| 192.50 | 6.70 | 10.70 | 8.70 | % | 0.05 | 0 | 0 | 0.57 | 0.52 | 0.02 | -0.33 | 11/11/2026 1:58:55 PM EST | |||
| 195.00 | 7.50 | 8.50 | 8.00 | 11.78 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.61 | 0.48 | 0.02 | -0.32 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 197.50 | 5.10 | 8.10 | 6.60 | % | 0.03 | 0 | 0 | 0.55 | 0.44 | 0.02 | -0.32 | 11/11/2026 1:58:55 PM EST | |||
| 200.00 | 5.70 | 6.70 | 6.20 | 6.69 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.61 | 0.40 | 0.02 | -0.31 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 202.50 | 3.30 | 6.20 | 4.75 | 8.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.36 | 0.02 | -0.29 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 205.00 | 4.10 | 5.10 | 4.60 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.61 | 0.33 | 0.01 | -0.28 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 210.00 | 2.95 | 3.90 | 3.43 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.60 | 0.26 | 0.01 | -0.24 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 215.00 | 2.10 | 2.90 | 2.50 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.20 | 0.01 | -0.21 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 220.00 | 1.40 | 3.10 | 2.25 | 2.00 | -2.00 | -50.00% | 0.01 | 1 | 8 | 0.61 | 0.15 | 0.01 | -0.18 | 11/11/2026 | 11/11/2026 1:58:55 PM EST |
| 225.00 | 1.10 | 3.00 | 2.05 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.11 | 0.01 | -0.15 | 11/2/2026 | 11/11/2026 1:58:55 PM EST |
| 230.00 | 0.10 | 2.60 | 1.35 | 0.94 | -1.10 | -53.93% | 0.01 | 1 | 5 | 0.60 | 0.09 | 0.01 | -0.13 | 11/11/2026 | 11/11/2026 1:58:55 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.08 | 0.06 | 0.00 | -0.09 | 11/11/2026 1:58:55 PM EST | |||
| 240.00 | 0.05 | 2.60 | 1.33 | 0.34 | -0.46 | -57.50% | 0.01 | 5 | 8 | 0.68 | 0.05 | 0.00 | -0.09 | 11/11/2026 | 11/11/2026 1:58:55 PM EST |
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.20 | 0.03 | 0.00 | -0.05 | 11/11/2026 1:58:55 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.02 | 0.00 | -0.03 | 10/12/2026 | 11/11/2026 1:58:55 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.94 | 0.02 | 0.00 | -0.03 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.02 | 11/11/2026 1:58:55 PM EST | |||
| 265.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 270.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 275.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 285.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 290.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.90 | 2.45 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 125.00 | 0.00 | 4.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.85 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 130.00 | 0.00 | 2.70 | 1.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.53 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/11/2026 1:58:55 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 11/11/2026 1:58:55 PM EST | |||
| 140.00 | 0.00 | 4.90 | 2.45 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 80 | 1.58 | -0.01 | 0.00 | -0.04 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 145.00 | 0.00 | 4.90 | 2.45 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.45 | -0.02 | 0.00 | -0.05 | 11/5/2026 | 11/11/2026 1:58:55 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.33 | -0.03 | 0.00 | -0.07 | 10/29/2026 | 11/11/2026 1:58:55 PM EST |
| 155.00 | 0.05 | 2.65 | 1.35 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.71 | -0.06 | 0.00 | -0.12 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 157.50 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.16 | -0.06 | 0.00 | -0.12 | 11/11/2026 1:58:55 PM EST | |||
| 160.00 | 0.40 | 2.90 | 1.65 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 351 | 0.72 | -0.08 | 0.01 | -0.14 | 11/4/2026 | 11/11/2026 1:58:55 PM EST |
| 162.50 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.04 | -0.10 | 0.01 | -0.15 | 11/11/2026 1:58:55 PM EST | |||
| 165.00 | 0.75 | 2.90 | 1.83 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.70 | -0.12 | 0.01 | -0.18 | 11/4/2026 | 11/11/2026 1:58:55 PM EST |
| 167.50 | 1.45 | 3.40 | 2.43 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.14 | 0.01 | -0.20 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 170.00 | 1.60 | 3.90 | 2.75 | 2.58 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.66 | -0.17 | 0.01 | -0.22 | 11/2/2026 | 11/11/2026 1:58:55 PM EST |
| 172.50 | 1.50 | 4.40 | 2.95 | % | 0.02 | 0 | 0 | 0.64 | -0.19 | 0.01 | -0.24 | 11/11/2026 1:58:55 PM EST | |||
| 175.00 | 2.95 | 3.80 | 3.38 | 3.84 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.60 | -0.22 | 0.01 | -0.26 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 177.50 | 3.10 | 5.80 | 4.45 | % | 0.03 | 0 | 0 | 0.69 | -0.26 | 0.01 | -0.28 | 11/11/2026 1:58:55 PM EST | |||
| 180.00 | 4.30 | 5.40 | 4.85 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.59 | -0.29 | 0.01 | -0.29 | 11/4/2026 | 11/11/2026 1:58:55 PM EST |
| 182.50 | 5.40 | 6.30 | 5.85 | % | 0.03 | 0 | 0 | 0.61 | -0.33 | 0.01 | -0.31 | 11/11/2026 1:58:55 PM EST | |||
| 185.00 | 6.30 | 7.70 | 7.00 | 6.70 | -5.30 | -44.17% | 0.04 | 1 | 4 | 0.60 | -0.36 | 0.01 | -0.32 | 11/11/2026 | 11/11/2026 1:58:55 PM EST |
| 187.50 | 7.30 | 8.90 | 8.10 | % | 0.04 | 0 | 0 | 0.64 | -0.40 | 0.02 | -0.32 | 11/11/2026 1:58:55 PM EST | |||
| 190.00 | 8.50 | 9.70 | 9.10 | 19.70 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.61 | -0.44 | 0.02 | -0.33 | 11/6/2026 | 11/11/2026 1:58:55 PM EST |
| 192.50 | 9.70 | 11.10 | 10.40 | 9.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.63 | -0.48 | 0.02 | -0.33 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 195.00 | 11.10 | 12.50 | 11.80 | 15.10 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.56 | -0.52 | 0.02 | -0.32 | 11/10/2026 | 11/11/2026 1:58:55 PM EST |
| 197.50 | 12.10 | 14.10 | 13.10 | % | 0.07 | 0 | 0 | 0.62 | -0.56 | 0.02 | -0.32 | 11/11/2026 1:58:55 PM EST | |||
| 200.00 | 11.80 | 15.80 | 13.80 | 14.15 | +2.35 | +19.92% | 0.07 | 8 | 23 | 0.59 | -0.60 | 0.02 | -0.31 | 11/11/2026 | 11/11/2026 1:58:55 PM EST |
| 202.50 | 15.30 | 17.30 | 16.30 | % | 0.08 | 0 | 0 | 0.61 | -0.64 | 0.02 | -0.29 | 11/11/2026 1:58:55 PM EST | |||
| 205.00 | 16.80 | 19.40 | 18.10 | 14.80 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.62 | -0.67 | 0.01 | -0.28 | 11/2/2026 | 11/11/2026 1:58:55 PM EST |
| 210.00 | 19.90 | 24.20 | 22.05 | 17.95 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.60 | -0.74 | 0.01 | -0.24 | 11/2/2026 | 11/11/2026 1:58:55 PM EST |
| 215.00 | 22.30 | 29.10 | 25.70 | % | 0.12 | 0 | 0 | 0.89 | -0.80 | 0.01 | -0.21 | 11/11/2026 1:58:55 PM EST | |||
| 220.00 | 26.90 | 33.50 | 30.20 | 30.07 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | -0.85 | 0.01 | -0.18 | 11/9/2026 | 11/11/2026 1:58:55 PM EST |
| 225.00 | 32.20 | 37.50 | 34.85 | % | 0.15 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.15 | 11/11/2026 1:58:55 PM EST | |||
| 230.00 | 36.80 | 42.20 | 39.50 | % | 0.17 | 0 | 0 | 0.97 | -0.91 | 0.01 | -0.13 | 11/11/2026 1:58:55 PM EST | |||
| 235.00 | 41.30 | 46.90 | 44.10 | % | 0.19 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.09 | 11/11/2026 1:58:55 PM EST | |||
| 240.00 | 46.30 | 51.70 | 49.00 | % | 0.20 | 0 | 0 | 1.06 | -0.95 | 0.00 | -0.09 | 11/11/2026 1:58:55 PM EST | |||
| 245.00 | 51.10 | 56.50 | 53.80 | % | 0.22 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.05 | 11/11/2026 1:58:55 PM EST | |||
| 250.00 | 55.90 | 61.40 | 58.65 | % | 0.23 | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.03 | 11/11/2026 1:58:55 PM EST | |||
| 255.00 | 59.70 | 67.10 | 63.40 | % | 0.25 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.03 | 11/11/2026 1:58:55 PM EST | |||
| 260.00 | 64.70 | 71.70 | 68.20 | % | 0.26 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 11/11/2026 1:58:55 PM EST | |||
| 265.00 | 69.50 | 77.60 | 73.55 | % | 0.28 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 270.00 | 74.50 | 83.10 | 78.80 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 275.00 | 79.70 | 86.90 | 83.30 | % | 0.30 | 0 | 0 | 1.45 | -1.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 280.00 | 85.00 | 91.70 | 88.35 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | -0.01 | 11/11/2026 1:58:55 PM EST | |||
| 285.00 | 89.70 | 96.70 | 93.20 | % | 0.33 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST | |||
| 290.00 | 94.70 | 101.70 | 98.20 | % | 0.34 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/11/2026 1:58:55 PM EST |