Options Chain for FTAI AVIATION LTD SHS (FTAI) - $162.45 as of 11/6/2026 12:44:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.90 | 89.50 | 85.20 | % | 0.90 | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 76.00 | 84.40 | 80.20 | % | 0.80 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 71.00 | 79.50 | 75.25 | % | 0.72 | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 66.30 | 73.70 | 70.00 | % | 0.64 | 0 | 0 | 1.47 | 0.98 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 61.60 | 69.20 | 65.40 | % | 0.57 | 0 | 0 | 1.41 | 0.97 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 120.00 | 56.80 | 64.20 | 60.50 | % | 0.50 | 0 | 0 | 1.31 | 0.96 | 0.00 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 52.20 | 59.50 | 55.85 | % | 0.45 | 0 | 0 | 1.24 | 0.94 | 0.00 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 130.00 | 47.60 | 54.90 | 51.25 | % | 0.39 | 0 | 0 | 1.13 | 0.92 | 0.00 | -0.12 | 11/6/2026 4:00:05 PM EST | |||
| 135.00 | 43.00 | 50.70 | 46.85 | % | 0.35 | 0 | 0 | 1.10 | 0.90 | 0.00 | -0.13 | 11/6/2026 4:00:05 PM EST | |||
| 140.00 | 38.70 | 46.20 | 42.45 | % | 0.30 | 0 | 0 | 1.04 | 0.88 | 0.00 | -0.15 | 11/6/2026 4:00:05 PM EST | |||
| 145.00 | 34.70 | 42.40 | 38.55 | % | 0.27 | 0 | 0 | 1.02 | 0.85 | 0.01 | -0.17 | 11/6/2026 4:00:05 PM EST | |||
| 150.00 | 30.80 | 38.80 | 34.80 | % | 0.23 | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.18 | 11/6/2026 4:00:05 PM EST | |||
| 155.00 | 27.00 | 34.70 | 30.85 | % | 0.20 | 0 | 0 | 0.68 | 0.78 | 0.01 | -0.20 | 11/6/2026 4:00:05 PM EST | |||
| 160.00 | 23.90 | 30.10 | 27.00 | % | 0.17 | 0 | 0 | 0.67 | 0.74 | 0.01 | -0.21 | 11/6/2026 4:00:05 PM EST | |||
| 165.00 | 21.00 | 27.10 | 24.05 | % | 0.15 | 0 | 0 | 0.69 | 0.70 | 0.01 | -0.22 | 11/6/2026 4:00:05 PM EST | |||
| 170.00 | 19.40 | 22.10 | 20.75 | 29.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.68 | 0.65 | 0.01 | -0.22 | 10/29/2026 | 11/6/2026 4:00:05 PM EST |
| 175.00 | 15.20 | 19.10 | 17.15 | 16.85 | % | 0.10 | 18 | 0 | 0.64 | 0.60 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 180.00 | 13.90 | 16.90 | 15.40 | 15.01 | +2.24 | +17.55% | 0.09 | 1 | 3 | 0.67 | 0.55 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 185.00 | 11.80 | 14.40 | 13.10 | 8.45 | % | 0.07 | 1 | 0 | 0.67 | 0.50 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 190.00 | 8.50 | 12.20 | 10.35 | 10.60 | +4.40 | +70.97% | 0.05 | 3 | 2 | 0.63 | 0.45 | 0.01 | -0.22 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 195.00 | 8.00 | 10.40 | 9.20 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.66 | 0.39 | 0.01 | -0.21 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 200.00 | 6.40 | 8.90 | 7.65 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.34 | 0.01 | -0.19 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 205.00 | 5.20 | 7.30 | 6.25 | 5.00 | -9.50 | -65.52% | 0.03 | 1 | 26 | 0.65 | 0.29 | 0.01 | -0.18 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 210.00 | 3.80 | 6.50 | 5.15 | 5.00 | % | 0.02 | 4 | 0 | 0.65 | 0.25 | 0.01 | -0.16 | 11/6/2026 | 11/6/2026 4:00:05 PM EST | |
| 215.00 | 3.50 | 5.00 | 4.25 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.21 | 0.01 | -0.14 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 220.00 | 0.45 | 4.60 | 2.53 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | 0.17 | 0.01 | -0.12 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 225.00 | 1.50 | 6.50 | 4.00 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.71 | 0.15 | 0.01 | -0.11 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.12 | 0.01 | -0.10 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.89 | 0.10 | 0.00 | -0.08 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 4.10 | 2.05 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.08 | 0.00 | -0.07 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.07 | 0.00 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.93 | 0.05 | 0.00 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.94 | 0.04 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.09 | 0.03 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.22 | 0.01 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.25 | 0.01 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | -0.01 | 11/6/2026 4:00:05 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 | 1.85 | 0.00 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 1.65 | -0.01 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.62 | -0.01 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.51 | -0.02 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 3.20 | 1.60 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.03 | 0.00 | -0.04 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.30 | -0.04 | 0.00 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.20 | -0.06 | 0.00 | -0.07 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 130.00 | 0.05 | 5.90 | 2.98 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.83 | -0.08 | 0.00 | -0.12 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 135.00 | 0.05 | 6.30 | 3.18 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | -0.10 | 0.00 | -0.13 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 140.00 | 1.85 | 6.70 | 4.28 | 5.90 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.89 | -0.12 | 0.00 | -0.15 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 145.00 | 2.55 | 5.20 | 3.88 | 7.40 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.79 | -0.15 | 0.01 | -0.17 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 150.00 | 3.60 | 6.10 | 4.85 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.77 | -0.18 | 0.01 | -0.18 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 155.00 | 4.20 | 8.60 | 6.40 | % | 0.04 | 0 | 0 | 0.78 | -0.22 | 0.01 | -0.20 | 11/6/2026 4:00:05 PM EST | |||
| 160.00 | 4.70 | 10.00 | 7.35 | 4.86 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.75 | -0.26 | 0.01 | -0.21 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |
| 165.00 | 7.40 | 11.00 | 9.20 | % | 0.06 | 0 | 0 | 0.75 | -0.30 | 0.01 | -0.22 | 11/6/2026 4:00:05 PM EST | |||
| 170.00 | 9.50 | 13.80 | 11.65 | % | 0.07 | 0 | 0 | 0.77 | -0.35 | 0.01 | -0.22 | 11/6/2026 4:00:05 PM EST | |||
| 175.00 | 9.90 | 13.90 | 11.90 | 6.13 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.67 | -0.40 | 0.01 | -0.23 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 180.00 | 13.40 | 16.20 | 14.80 | 15.15 | +1.75 | +13.06% | 0.08 | 3 | 11 | 0.69 | -0.45 | 0.01 | -0.23 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 185.00 | 16.80 | 19.20 | 18.00 | 8.70 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.71 | -0.50 | 0.01 | -0.22 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 190.00 | 19.70 | 22.20 | 20.95 | 36.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | -0.55 | 0.01 | -0.22 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 195.00 | 22.80 | 25.40 | 24.10 | 13.15 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.70 | -0.61 | 0.01 | -0.21 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 200.00 | 23.90 | 30.70 | 27.30 | % | 0.14 | 0 | 0 | 0.67 | -0.66 | 0.01 | -0.19 | 11/6/2026 4:00:05 PM EST | |||
| 205.00 | 28.30 | 34.30 | 31.30 | 17.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.69 | -0.71 | 0.01 | -0.18 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 210.00 | 31.80 | 39.20 | 35.50 | % | 0.17 | 0 | 0 | 0.69 | -0.75 | 0.01 | -0.16 | 11/6/2026 4:00:05 PM EST | |||
| 215.00 | 36.70 | 43.20 | 39.95 | % | 0.19 | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.14 | 11/6/2026 4:00:05 PM EST | |||
| 220.00 | 39.80 | 47.50 | 43.65 | % | 0.20 | 0 | 0 | 0.89 | -0.83 | 0.01 | -0.12 | 11/6/2026 4:00:05 PM EST | |||
| 225.00 | 44.50 | 52.00 | 48.25 | % | 0.21 | 0 | 0 | 0.92 | -0.85 | 0.01 | -0.11 | 11/6/2026 4:00:05 PM EST | |||
| 230.00 | 48.50 | 56.20 | 52.35 | % | 0.23 | 0 | 0 | 0.90 | -0.88 | 0.01 | -0.10 | 11/6/2026 4:00:05 PM EST | |||
| 235.00 | 53.20 | 60.80 | 57.00 | % | 0.24 | 0 | 0 | 0.92 | -0.90 | 0.00 | -0.08 | 11/6/2026 4:00:05 PM EST | |||
| 240.00 | 58.10 | 65.50 | 61.80 | % | 0.26 | 0 | 0 | 0.95 | -0.92 | 0.00 | -0.07 | 11/6/2026 4:00:05 PM EST | |||
| 245.00 | 62.50 | 70.20 | 66.35 | % | 0.27 | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.06 | 11/6/2026 4:00:05 PM EST | |||
| 250.00 | 67.40 | 74.70 | 71.05 | % | 0.28 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.05 | 11/6/2026 4:00:05 PM EST | |||
| 255.00 | 72.40 | 79.50 | 75.95 | % | 0.30 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 260.00 | 77.00 | 84.60 | 80.80 | % | 0.31 | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.04 | 11/6/2026 4:00:05 PM EST | |||
| 265.00 | 82.00 | 89.50 | 85.75 | % | 0.32 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.03 | 11/6/2026 4:00:05 PM EST | |||
| 270.00 | 86.90 | 94.80 | 90.85 | % | 0.34 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 275.00 | 91.10 | 99.70 | 95.40 | % | 0.35 | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 280.00 | 96.10 | 104.70 | 100.40 | % | 0.36 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.02 | 11/6/2026 4:00:05 PM EST | |||
| 285.00 | 101.00 | 109.60 | 105.30 | % | 0.37 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST | |||
| 290.00 | 106.00 | 114.60 | 110.30 | % | 0.38 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 11/6/2026 4:00:05 PM EST |