Options Chain for FTAI AVIATION LTD SHS (FTAI) - $198.83 as of 11/10/2026 9:46:49 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 | 89.50 | 94.70 | 92.10 | % | 0.97 | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:00 AM EST | |||
| 100.00 | 84.30 | 89.80 | 87.05 | % | 0.87 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 11/10/2026 11:59:00 AM EST | |||
| 105.00 | 79.20 | 85.20 | 82.20 | 77.39 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.55 | 0.99 | 0.00 | -0.02 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 110.00 | 74.60 | 80.30 | 77.45 | % | 0.70 | 0 | 0 | 1.46 | 0.99 | 0.00 | -0.03 | 11/10/2026 11:59:00 AM EST | |||
| 115.00 | 69.90 | 75.40 | 72.65 | % | 0.63 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.07 | 11/10/2026 11:59:00 AM EST | |||
| 120.00 | 64.90 | 70.60 | 67.75 | % | 0.56 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.08 | 11/10/2026 11:59:00 AM EST | |||
| 125.00 | 60.10 | 66.00 | 63.05 | 67.80 | 0.00 | 0.00% | 0.50 | 0 | 22 | 1.18 | 0.96 | 0.00 | -0.09 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 130.00 | 55.40 | 61.00 | 58.20 | 29.12 | 0.00 | 0.00% | 0.45 | 0 | 5 | 1.12 | 0.94 | 0.00 | -0.11 | 10/23/2026 | 11/10/2026 11:59:00 AM EST |
| 135.00 | 51.30 | 56.70 | 54.00 | 103.75 | 0.00 | 0.00% | 0.40 | 0 | 22 | 0.91 | 0.93 | 0.00 | -0.09 | 4/22/2026 | 11/10/2026 11:59:00 AM EST |
| 140.00 | 46.80 | 52.00 | 49.40 | 26.25 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.00 | 0.90 | 0.00 | -0.14 | 10/23/2026 | 11/10/2026 11:59:00 AM EST |
| 145.00 | 42.60 | 47.70 | 45.15 | 61.63 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.78 | 0.88 | 0.00 | -0.15 | 11/2/2026 | 11/10/2026 11:59:00 AM EST |
| 150.00 | 38.40 | 42.50 | 40.45 | 37.90 | 0.00 | 0.00% | 0.27 | 0 | 36 | 0.74 | 0.85 | 0.01 | -0.16 | 11/4/2026 | 11/10/2026 11:59:00 AM EST |
| 155.00 | 34.40 | 39.40 | 36.90 | 42.00 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.76 | 0.82 | 0.01 | -0.18 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 160.00 | 30.60 | 35.40 | 33.00 | 17.47 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.75 | 0.79 | 0.01 | -0.19 | 11/5/2026 | 11/10/2026 11:59:00 AM EST |
| 165.00 | 27.10 | 31.80 | 29.45 | 15.80 | 0.00 | 0.00% | 0.18 | 0 | 744 | 0.76 | 0.75 | 0.01 | -0.20 | 11/5/2026 | 11/10/2026 11:59:00 AM EST |
| 170.00 | 24.00 | 27.00 | 25.50 | 20.00 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.70 | 0.70 | 0.01 | -0.21 | 11/6/2026 | 11/10/2026 11:59:00 AM EST |
| 175.00 | 21.10 | 23.80 | 22.45 | 27.70 | +8.80 | +46.57% | 0.13 | 1 | 72 | 0.70 | 0.65 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 180.00 | 17.80 | 21.90 | 19.85 | 24.91 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.71 | 0.60 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 185.00 | 16.50 | 18.40 | 17.45 | 17.50 | -2.47 | -12.37% | 0.09 | 3 | 42 | 0.68 | 0.55 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 190.00 | 14.10 | 15.50 | 14.80 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 2,702 | 0.67 | 0.50 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 195.00 | 12.00 | 13.70 | 12.85 | 12.80 | -5.60 | -30.44% | 0.07 | 1 | 127 | 0.66 | 0.45 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 200.00 | 10.20 | 11.60 | 10.90 | 13.00 | -4.23 | -24.55% | 0.05 | 200 | 2,376 | 0.66 | 0.40 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 210.00 | 7.30 | 7.90 | 7.60 | 7.70 | -3.35 | -30.32% | 0.04 | 1 | 1,898 | 0.69 | 0.31 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 220.00 | 4.50 | 6.40 | 5.45 | 6.06 | -2.34 | -27.86% | 0.02 | 10 | 1,678 | 0.68 | 0.24 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 230.00 | 3.30 | 3.90 | 3.60 | 3.50 | -1.97 | -36.02% | 0.02 | 1 | 276 | 0.66 | 0.17 | 0.01 | -0.13 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 240.00 | 1.85 | 4.80 | 3.33 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.72 | 0.12 | 0.01 | -0.10 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 250.00 | 0.00 | 4.90 | 2.45 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.89 | 0.09 | 0.00 | -0.09 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 260.00 | 0.40 | 2.95 | 1.68 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.71 | 0.06 | 0.00 | -0.06 | 11/2/2026 | 11/10/2026 11:59:00 AM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.03 | 0.04 | 0.00 | -0.05 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 280.00 | 0.05 | 5.70 | 2.88 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.83 | 0.03 | 0.00 | -0.03 | 11/4/2026 | 11/10/2026 11:59:00 AM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 1.98 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.16 | 0.02 | 0.00 | -0.03 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.84 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 11/10/2026 11:59:00 AM EST |
| 310.00 | 0.00 | 4.90 | 2.45 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.27 | 0.01 | 0.00 | -0.01 | 10/20/2026 | 11/10/2026 11:59:00 AM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.05 | 0.01 | 0.00 | -0.01 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.09 | 0.00 | 0.00 | -0.01 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 340.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/10/2026 11:59:00 AM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.15 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/10/2026 11:59:00 AM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 1.93 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 11/10/2026 11:59:00 AM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.29 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.62 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/10/2026 11:59:00 AM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/10/2026 11:59:00 AM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/10/2026 11:59:00 AM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/10/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 4.90 | 2.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.83 | 0.00 | 0.00 | -0.02 | 10/2/2026 | 11/10/2026 11:59:00 AM EST |
| 100.00 | 0.00 | 4.90 | 2.45 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.72 | 0.00 | 0.00 | -0.02 | 11/6/2026 | 11/10/2026 11:59:00 AM EST |
| 105.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.61 | -0.01 | 0.00 | -0.02 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 110.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 71 | 1.51 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 11/10/2026 11:59:00 AM EST |
| 115.00 | 0.15 | 2.80 | 1.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.96 | -0.02 | 0.00 | -0.07 | 11/6/2026 | 11/10/2026 11:59:00 AM EST |
| 120.00 | 0.10 | 4.80 | 2.45 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 208 | 0.96 | -0.03 | 0.00 | -0.08 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 125.00 | 0.35 | 5.80 | 3.08 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.98 | -0.04 | 0.00 | -0.09 | 11/4/2026 | 11/10/2026 11:59:00 AM EST |
| 130.00 | 0.35 | 2.40 | 1.38 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.76 | -0.06 | 0.00 | -0.11 | 11/6/2026 | 11/10/2026 11:59:00 AM EST |
| 135.00 | 0.00 | 4.90 | 2.45 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.05 | -0.07 | 0.00 | -0.09 | 10/27/2026 | 11/10/2026 11:59:00 AM EST |
| 140.00 | 1.10 | 3.00 | 2.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.72 | -0.10 | 0.00 | -0.14 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 145.00 | 0.30 | 6.50 | 3.40 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.71 | -0.12 | 0.00 | -0.15 | 11/4/2026 | 11/10/2026 11:59:00 AM EST |
| 150.00 | 2.75 | 4.10 | 3.43 | 3.50 | +0.86 | +32.58% | 0.02 | 4 | 195 | 0.71 | -0.15 | 0.01 | -0.16 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 155.00 | 3.70 | 4.80 | 4.25 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.70 | -0.18 | 0.01 | -0.18 | 11/5/2026 | 11/10/2026 11:59:00 AM EST |
| 160.00 | 4.90 | 5.90 | 5.40 | 5.35 | +0.60 | +12.64% | 0.03 | 1 | 153 | 0.69 | -0.21 | 0.01 | -0.19 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 165.00 | 6.00 | 7.60 | 6.80 | 6.59 | +1.99 | +43.27% | 0.04 | 11 | 895 | 0.67 | -0.25 | 0.01 | -0.20 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 170.00 | 8.20 | 9.00 | 8.60 | 8.70 | +3.07 | +54.53% | 0.05 | 14 | 85 | 0.69 | -0.30 | 0.01 | -0.21 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 175.00 | 10.00 | 10.80 | 10.40 | 10.31 | +2.49 | +31.85% | 0.06 | 1 | 242 | 0.69 | -0.35 | 0.01 | -0.22 | 11/10/2026 | 11/10/2026 11:59:00 AM EST |
| 180.00 | 11.40 | 13.70 | 12.55 | 18.20 | 0.00 | 0.00% | 0.07 | 0 | 676 | 0.65 | -0.40 | 0.01 | -0.22 | 11/6/2026 | 11/10/2026 11:59:00 AM EST |
| 185.00 | 14.40 | 15.50 | 14.95 | 12.19 | 0.00 | 0.00% | 0.08 | 0 | 270 | 0.67 | -0.45 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 190.00 | 17.00 | 18.10 | 17.55 | 12.88 | 0.00 | 0.00% | 0.09 | 0 | 759 | 0.66 | -0.50 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 195.00 | 19.90 | 21.00 | 20.45 | 16.84 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.66 | -0.55 | 0.01 | -0.22 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 200.00 | 22.80 | 24.10 | 23.45 | 21.51 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.65 | -0.60 | 0.01 | -0.21 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 210.00 | 29.30 | 32.40 | 30.85 | 22.40 | 0.00 | 0.00% | 0.15 | 0 | 305 | 0.61 | -0.69 | 0.01 | -0.19 | 11/3/2026 | 11/10/2026 11:59:00 AM EST |
| 220.00 | 35.00 | 40.20 | 37.60 | 34.07 | 0.00 | 0.00% | 0.17 | 0 | 116 | 0.69 | -0.76 | 0.01 | -0.16 | 11/9/2026 | 11/10/2026 11:59:00 AM EST |
| 230.00 | 45.70 | 48.70 | 47.20 | 44.94 | 0.00 | 0.00% | 0.21 | 0 | 62 | 0.69 | -0.83 | 0.01 | -0.13 | 10/29/2026 | 11/10/2026 11:59:00 AM EST |
| 240.00 | 52.60 | 57.90 | 55.25 | 61.61 | 0.00 | 0.00% | 0.23 | 0 | 21 | 0.72 | -0.88 | 0.01 | -0.10 | 7/28/2026 | 11/10/2026 11:59:00 AM EST |
| 250.00 | 62.10 | 67.20 | 64.65 | 88.70 | 0.00 | 0.00% | 0.26 | 0 | 10 | 0.78 | -0.91 | 0.00 | -0.09 | 11/5/2026 | 11/10/2026 11:59:00 AM EST |
| 260.00 | 71.70 | 76.80 | 74.25 | 61.00 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.76 | -0.94 | 0.00 | -0.06 | 11/2/2026 | 11/10/2026 11:59:00 AM EST |
| 270.00 | 81.50 | 86.60 | 84.05 | 90.30 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.86 | -0.96 | 0.00 | -0.05 | 7/30/2026 | 11/10/2026 11:59:00 AM EST |
| 280.00 | 91.30 | 96.90 | 94.10 | 53.19 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.89 | -0.97 | 0.00 | -0.03 | 5/6/2026 | 11/10/2026 11:59:00 AM EST |
| 290.00 | 99.40 | 107.90 | 103.65 | % | 0.36 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.03 | 11/10/2026 11:59:00 AM EST | |||
| 300.00 | 109.40 | 117.90 | 113.65 | % | 0.38 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.02 | 11/10/2026 11:59:00 AM EST | |||
| 310.00 | 119.40 | 128.10 | 123.75 | % | 0.40 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:00 AM EST | |||
| 320.00 | 129.40 | 137.90 | 133.65 | % | 0.42 | 0 | 0 | 1.37 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:00 AM EST | |||
| 330.00 | 139.40 | 148.10 | 143.75 | % | 0.44 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 11/10/2026 11:59:00 AM EST | |||
| 340.00 | 149.40 | 157.90 | 153.65 | 102.79 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 11/10/2026 11:59:00 AM EST |
| 350.00 | 159.40 | 168.10 | 163.75 | % | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 360.00 | 169.40 | 177.90 | 173.65 | % | 0.48 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 370.00 | 179.40 | 187.90 | 183.65 | % | 0.50 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 380.00 | 189.40 | 197.90 | 193.65 | % | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 390.00 | 199.40 | 207.90 | 203.65 | % | 0.52 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 400.00 | 209.40 | 217.90 | 213.65 | % | 0.53 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 410.00 | 219.40 | 227.90 | 223.65 | % | 0.55 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST | |||
| 420.00 | 229.40 | 237.90 | 233.65 | % | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:00 AM EST |