Options Chain for FTAI AVIATION LTD SHS (FTAI) - $188.00 as of 11/12/2026 7:08:22 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 | 84.10 | 92.70 | 88.40 | % | 0.93 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 11/12/2026 3:59:56 PM EST | |||
| 100.00 | 79.10 | 87.80 | 83.45 | % | 0.83 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 11/12/2026 3:59:56 PM EST | |||
| 105.00 | 74.40 | 82.80 | 78.60 | % | 0.75 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.02 | 11/12/2026 3:59:56 PM EST | |||
| 110.00 | 69.70 | 77.80 | 73.75 | % | 0.67 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 11/12/2026 3:59:56 PM EST | |||
| 115.00 | 65.00 | 72.90 | 68.95 | % | 0.60 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.03 | 11/12/2026 3:59:56 PM EST | |||
| 120.00 | 60.10 | 68.20 | 64.15 | % | 0.53 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.04 | 11/12/2026 3:59:56 PM EST | |||
| 125.00 | 55.40 | 63.50 | 59.45 | % | 0.48 | 0 | 0 | 1.15 | 0.96 | 0.00 | -0.05 | 11/12/2026 3:59:56 PM EST | |||
| 130.00 | 50.70 | 58.80 | 54.75 | % | 0.42 | 0 | 0 | 1.08 | 0.95 | 0.00 | -0.07 | 11/12/2026 3:59:56 PM EST | |||
| 135.00 | 46.00 | 54.20 | 50.10 | % | 0.37 | 0 | 0 | 1.01 | 0.93 | 0.00 | -0.08 | 11/12/2026 3:59:56 PM EST | |||
| 140.00 | 41.70 | 49.90 | 45.80 | % | 0.33 | 0 | 0 | 0.98 | 0.90 | 0.00 | -0.10 | 11/12/2026 3:59:56 PM EST | |||
| 145.00 | 37.20 | 45.70 | 41.45 | % | 0.29 | 0 | 0 | 0.93 | 0.88 | 0.00 | -0.12 | 11/12/2026 3:59:56 PM EST | |||
| 150.00 | 34.20 | 40.50 | 37.35 | % | 0.25 | 0 | 0 | 0.90 | 0.84 | 0.01 | -0.13 | 11/12/2026 3:59:56 PM EST | |||
| 155.00 | 29.10 | 37.70 | 33.40 | % | 0.22 | 0 | 0 | 0.62 | 0.81 | 0.01 | -0.15 | 11/12/2026 3:59:56 PM EST | |||
| 160.00 | 25.70 | 34.00 | 29.85 | 28.47 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.16 | 11/6/2026 | 11/12/2026 3:59:56 PM EST |
| 165.00 | 23.20 | 29.40 | 26.30 | % | 0.16 | 0 | 0 | 0.64 | 0.72 | 0.01 | -0.17 | 11/12/2026 3:59:56 PM EST | |||
| 170.00 | 20.00 | 25.90 | 22.95 | % | 0.14 | 0 | 0 | 0.64 | 0.68 | 0.01 | -0.18 | 11/12/2026 3:59:56 PM EST | |||
| 175.00 | 17.20 | 23.40 | 20.30 | % | 0.12 | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.18 | 11/12/2026 3:59:56 PM EST | |||
| 180.00 | 14.40 | 20.80 | 17.60 | % | 0.10 | 0 | 0 | 0.65 | 0.58 | 0.01 | -0.19 | 11/12/2026 3:59:56 PM EST | |||
| 185.00 | 11.90 | 18.40 | 15.15 | % | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.01 | -0.18 | 11/12/2026 3:59:56 PM EST | |||
| 190.00 | 8.80 | 16.20 | 12.50 | 14.15 | % | 0.07 | 2 | 0 | 0.62 | 0.47 | 0.01 | -0.18 | 11/12/2026 | 11/12/2026 3:59:56 PM EST | |
| 195.00 | 6.60 | 13.10 | 9.85 | % | 0.05 | 0 | 0 | 0.59 | 0.42 | 0.01 | -0.17 | 11/12/2026 3:59:56 PM EST | |||
| 200.00 | 6.60 | 11.90 | 9.25 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | 0.37 | 0.01 | -0.17 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 205.00 | 3.00 | 9.90 | 6.45 | % | 0.03 | 0 | 0 | 0.56 | 0.32 | 0.01 | -0.16 | 11/12/2026 3:59:56 PM EST | |||
| 210.00 | 3.70 | 9.50 | 6.60 | 9.00 | % | 0.03 | 1 | 0 | 0.63 | 0.28 | 0.01 | -0.15 | 11/12/2026 | 11/12/2026 3:59:56 PM EST | |
| 215.00 | 2.55 | 7.90 | 5.23 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.24 | 0.01 | -0.14 | 11/6/2026 | 11/12/2026 3:59:56 PM EST |
| 220.00 | 0.05 | 7.50 | 3.78 | 8.84 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | 0.21 | 0.01 | -0.13 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 225.00 | 0.60 | 7.20 | 3.90 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.60 | 0.18 | 0.01 | -0.12 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 230.00 | 0.70 | 5.60 | 3.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.15 | 0.01 | -0.11 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 235.00 | 2.50 | 4.50 | 3.50 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.13 | 0.01 | -0.10 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 4.10 | 2.05 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.12 | 0.01 | -0.09 | 11/10/2026 | 11/12/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.79 | 0.10 | 0.00 | -0.08 | 11/12/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 3.70 | 1.85 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | 0.08 | 0.00 | -0.07 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 255.00 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.68 | 0.08 | 0.00 | -0.07 | 11/12/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.06 | 0.00 | -0.05 | 11/12/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.00 | -0.05 | 11/12/2026 3:59:56 PM EST | |||
| 270.00 | 0.05 | 5.10 | 2.58 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.04 | 0.00 | -0.04 | 11/10/2026 | 11/12/2026 3:59:56 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 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.01 | 11/12/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.02 | 11/12/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.02 | 11/12/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.02 | 11/12/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.33 | -0.02 | 0.00 | -0.03 | 11/12/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.24 | -0.02 | 0.00 | -0.04 | 11/12/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 1.15 | -0.04 | 0.00 | -0.05 | 11/12/2026 3:59:56 PM EST | |||
| 130.00 | 0.05 | 5.10 | 2.58 | % | 0.02 | 0 | 0 | 0.75 | -0.05 | 0.00 | -0.07 | 11/12/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 0 | 0.98 | -0.07 | 0.00 | -0.08 | 11/12/2026 3:59:56 PM EST | |||
| 140.00 | 0.10 | 4.60 | 2.35 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.00 | -0.10 | 11/12/2026 3:59:56 PM EST | |||
| 145.00 | 0.75 | 4.80 | 2.78 | % | 0.02 | 0 | 0 | 0.64 | -0.12 | 0.00 | -0.12 | 11/12/2026 3:59:56 PM EST | |||
| 150.00 | 1.30 | 6.20 | 3.75 | 3.60 | % | 0.03 | 2 | 0 | 0.65 | -0.16 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 3:59:56 PM EST | |
| 155.00 | 3.10 | 7.70 | 5.40 | % | 0.03 | 0 | 0 | 0.69 | -0.19 | 0.01 | -0.15 | 11/12/2026 3:59:56 PM EST | |||
| 160.00 | 3.00 | 8.50 | 5.75 | % | 0.04 | 0 | 0 | 0.63 | -0.23 | 0.01 | -0.16 | 11/12/2026 3:59:56 PM EST | |||
| 165.00 | 3.60 | 10.60 | 7.10 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | -0.28 | 0.01 | -0.17 | 11/5/2026 | 11/12/2026 3:59:56 PM EST |
| 170.00 | 6.30 | 12.40 | 9.35 | % | 0.06 | 0 | 0 | 0.64 | -0.32 | 0.01 | -0.18 | 11/12/2026 3:59:56 PM EST | |||
| 175.00 | 8.40 | 14.40 | 11.40 | % | 0.07 | 0 | 0 | 0.63 | -0.37 | 0.01 | -0.18 | 11/12/2026 3:59:56 PM EST | |||
| 180.00 | 10.60 | 16.80 | 13.70 | % | 0.08 | 0 | 0 | 0.63 | -0.42 | 0.01 | -0.19 | 11/12/2026 3:59:56 PM EST | |||
| 185.00 | 13.20 | 19.50 | 16.35 | % | 0.09 | 0 | 0 | 0.63 | -0.48 | 0.01 | -0.18 | 11/12/2026 3:59:56 PM EST | |||
| 190.00 | 16.00 | 22.40 | 19.20 | 35.76 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.62 | -0.53 | 0.01 | -0.18 | 11/5/2026 | 11/12/2026 3:59:56 PM EST |
| 195.00 | 19.00 | 25.50 | 22.25 | 16.18 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.61 | -0.58 | 0.01 | -0.17 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 200.00 | 22.50 | 28.60 | 25.55 | 22.06 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.61 | -0.63 | 0.01 | -0.17 | 11/11/2026 | 11/12/2026 3:59:56 PM EST |
| 205.00 | 25.00 | 32.10 | 28.55 | % | 0.14 | 0 | 0 | 0.57 | -0.68 | 0.01 | -0.16 | 11/12/2026 3:59:56 PM EST | |||
| 210.00 | 29.20 | 36.00 | 32.60 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.58 | -0.72 | 0.01 | -0.15 | 11/9/2026 | 11/12/2026 3:59:56 PM EST |
| 215.00 | 33.60 | 39.80 | 36.70 | % | 0.17 | 0 | 0 | 0.56 | -0.76 | 0.01 | -0.14 | 11/12/2026 3:59:56 PM EST | |||
| 220.00 | 36.60 | 45.00 | 40.80 | % | 0.19 | 0 | 0 | 0.81 | -0.79 | 0.01 | -0.13 | 11/12/2026 3:59:56 PM EST | |||
| 225.00 | 41.00 | 49.20 | 45.10 | % | 0.20 | 0 | 0 | 0.82 | -0.82 | 0.01 | -0.12 | 11/12/2026 3:59:56 PM EST | |||
| 230.00 | 45.10 | 53.50 | 49.30 | % | 0.21 | 0 | 0 | 0.83 | -0.85 | 0.01 | -0.11 | 11/12/2026 3:59:56 PM EST | |||
| 235.00 | 50.00 | 57.80 | 53.90 | % | 0.23 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.10 | 11/12/2026 3:59:56 PM EST | |||
| 240.00 | 54.20 | 62.30 | 58.25 | % | 0.24 | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.09 | 11/12/2026 3:59:56 PM EST | |||
| 245.00 | 59.10 | 66.90 | 63.00 | % | 0.26 | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.08 | 11/12/2026 3:59:56 PM EST | |||
| 250.00 | 64.00 | 71.90 | 67.95 | % | 0.27 | 0 | 0 | 0.94 | -0.92 | 0.00 | -0.07 | 11/12/2026 3:59:56 PM EST | |||
| 255.00 | 68.60 | 76.10 | 72.35 | % | 0.28 | 0 | 0 | 0.89 | -0.92 | 0.00 | -0.07 | 11/12/2026 3:59:56 PM EST | |||
| 260.00 | 73.50 | 81.60 | 77.55 | % | 0.30 | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.05 | 11/12/2026 3:59:56 PM EST | |||
| 265.00 | 78.30 | 86.40 | 82.35 | % | 0.31 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.05 | 11/12/2026 3:59:56 PM EST | |||
| 270.00 | 83.20 | 91.40 | 87.30 | % | 0.32 | 0 | 0 | 1.02 | -0.96 | 0.00 | -0.04 | 11/12/2026 3:59:56 PM EST |