Options Chain for FTAI AVIATION LTD SHS (FTAI) - $162.24 as of 11/7/2025 12:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 67.50 | 71.90 | 69.70 | % | 0.77 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST | |||
| 95.00 | 62.60 | 67.00 | 64.80 | % | 0.68 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST | |||
| 100.00 | 57.80 | 62.00 | 59.90 | % | 0.60 | 0 | 0 | 1.08 | 0.98 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 105.00 | 53.10 | 57.50 | 55.30 | % | 0.53 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.03 | 11/7/2025 11:59:03 AM EST | |||
| 110.00 | 48.40 | 52.80 | 50.60 | % | 0.46 | 0 | 0 | 0.97 | 0.96 | 0.00 | -0.04 | 11/7/2025 11:59:03 AM EST | |||
| 115.00 | 43.80 | 48.20 | 46.00 | % | 0.40 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.05 | 11/7/2025 11:59:03 AM EST | |||
| 120.00 | 39.20 | 43.50 | 41.35 | % | 0.34 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.06 | 11/7/2025 11:59:03 AM EST | |||
| 125.00 | 34.80 | 39.20 | 37.00 | % | 0.30 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.08 | 11/7/2025 11:59:03 AM EST | |||
| 130.00 | 30.60 | 35.00 | 32.80 | % | 0.25 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.10 | 11/7/2025 11:59:03 AM EST | |||
| 135.00 | 26.60 | 31.00 | 28.80 | % | 0.21 | 0 | 0 | 0.59 | 0.80 | 0.01 | -0.11 | 11/7/2025 11:59:03 AM EST | |||
| 140.00 | 22.70 | 27.00 | 24.85 | % | 0.18 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.12 | 11/7/2025 11:59:03 AM EST | |||
| 145.00 | 19.20 | 23.50 | 21.35 | % | 0.15 | 0 | 0 | 0.57 | 0.70 | 0.01 | -0.13 | 11/7/2025 11:59:03 AM EST | |||
| 150.00 | 16.00 | 20.10 | 18.05 | % | 0.12 | 0 | 0 | 0.57 | 0.64 | 0.01 | -0.13 | 11/7/2025 11:59:03 AM EST | |||
| 155.00 | 13.10 | 17.20 | 15.15 | % | 0.10 | 0 | 0 | 0.56 | 0.58 | 0.01 | -0.14 | 11/7/2025 11:59:03 AM EST | |||
| 160.00 | 10.50 | 14.80 | 12.65 | % | 0.08 | 0 | 0 | 0.55 | 0.52 | 0.01 | -0.14 | 11/7/2025 11:59:03 AM EST | |||
| 165.00 | 8.30 | 12.60 | 10.45 | % | 0.06 | 0 | 0 | 0.55 | 0.46 | 0.01 | -0.14 | 11/7/2025 11:59:03 AM EST | |||
| 170.00 | 6.30 | 10.60 | 8.45 | % | 0.05 | 0 | 0 | 0.55 | 0.40 | 0.01 | -0.13 | 11/7/2025 11:59:03 AM EST | |||
| 175.00 | 4.70 | 9.00 | 6.85 | % | 0.04 | 0 | 0 | 0.54 | 0.34 | 0.01 | -0.12 | 11/7/2025 11:59:03 AM EST | |||
| 180.00 | 3.30 | 7.60 | 5.45 | % | 0.03 | 0 | 0 | 0.54 | 0.29 | 0.01 | -0.11 | 11/7/2025 11:59:03 AM EST | |||
| 185.00 | 2.20 | 6.40 | 4.30 | % | 0.02 | 0 | 0 | 0.54 | 0.24 | 0.01 | -0.10 | 11/7/2025 11:59:03 AM EST | |||
| 190.00 | 1.30 | 5.60 | 3.45 | % | 0.02 | 0 | 0 | 0.53 | 0.19 | 0.01 | -0.09 | 11/7/2025 11:59:03 AM EST | |||
| 195.00 | 0.55 | 4.90 | 2.73 | % | 0.01 | 0 | 0 | 0.52 | 0.16 | 0.01 | -0.07 | 11/7/2025 11:59:03 AM EST | |||
| 200.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.71 | 0.13 | 0.01 | -0.07 | 11/7/2025 11:59:03 AM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.73 | 0.10 | 0.01 | -0.06 | 11/7/2025 11:59:03 AM EST | |||
| 210.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.73 | 0.08 | 0.00 | -0.05 | 11/7/2025 11:59:03 AM EST | |||
| 215.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.74 | 0.06 | 0.00 | -0.04 | 11/7/2025 11:59:03 AM EST | |||
| 220.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.03 | 11/7/2025 11:59:03 AM EST | |||
| 225.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.82 | 0.04 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 230.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.03 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 235.00 | % | 0.00 | 0 | 0 | 0.92 | 0.02 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | ||||||
| 240.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST | |||
| 245.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.01 | 11/7/2025 11:59:03 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 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST | |||
| 95.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 1.24 | -0.01 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST | |||
| 100.00 | 0.00 | 3.70 | 1.85 | % | 0.02 | 0 | 0 | 1.15 | -0.02 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 105.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.03 | 11/7/2025 11:59:03 AM EST | |||
| 110.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.04 | 11/7/2025 11:59:03 AM EST | |||
| 115.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.05 | 11/7/2025 11:59:03 AM EST | |||
| 120.00 | 0.00 | 4.40 | 2.20 | % | 0.02 | 0 | 0 | 0.85 | -0.09 | 0.00 | -0.06 | 11/7/2025 11:59:03 AM EST | |||
| 125.00 | 0.40 | 4.70 | 2.55 | % | 0.02 | 0 | 0 | 0.59 | -0.12 | 0.01 | -0.08 | 11/7/2025 11:59:03 AM EST | |||
| 130.00 | 1.10 | 5.40 | 3.25 | % | 0.03 | 0 | 0 | 0.59 | -0.16 | 0.01 | -0.10 | 11/7/2025 11:59:03 AM EST | |||
| 135.00 | 2.05 | 6.30 | 4.18 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.01 | -0.11 | 11/7/2025 11:59:03 AM EST | |||
| 140.00 | 3.10 | 7.50 | 5.30 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.12 | 11/7/2025 11:59:03 AM EST | |||
| 145.00 | 4.60 | 8.90 | 6.75 | 5.89 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.30 | 0.01 | -0.13 | 11/6/2025 | 11/7/2025 11:59:03 AM EST |
| 150.00 | 6.40 | 10.70 | 8.55 | % | 0.06 | 0 | 0 | 0.57 | -0.36 | 0.01 | -0.13 | 11/7/2025 11:59:03 AM EST | |||
| 155.00 | 8.40 | 12.70 | 10.55 | % | 0.07 | 0 | 0 | 0.56 | -0.42 | 0.01 | -0.14 | 11/7/2025 11:59:03 AM EST | |||
| 160.00 | 10.80 | 15.20 | 13.00 | % | 0.08 | 0 | 0 | 0.55 | -0.48 | 0.01 | -0.14 | 11/7/2025 11:59:03 AM EST | |||
| 165.00 | 13.60 | 17.90 | 15.75 | % | 0.10 | 0 | 0 | 0.55 | -0.54 | 0.01 | -0.14 | 11/7/2025 11:59:03 AM EST | |||
| 170.00 | 16.60 | 21.00 | 18.80 | % | 0.11 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.13 | 11/7/2025 11:59:03 AM EST | |||
| 175.00 | 20.00 | 24.30 | 22.15 | % | 0.13 | 0 | 0 | 0.54 | -0.66 | 0.01 | -0.12 | 11/7/2025 11:59:03 AM EST | |||
| 180.00 | 23.60 | 28.00 | 25.80 | % | 0.14 | 0 | 0 | 0.54 | -0.71 | 0.01 | -0.11 | 11/7/2025 11:59:03 AM EST | |||
| 185.00 | 27.50 | 31.90 | 29.70 | % | 0.16 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.10 | 11/7/2025 11:59:03 AM EST | |||
| 190.00 | 31.60 | 36.00 | 33.80 | % | 0.18 | 0 | 0 | 0.53 | -0.81 | 0.01 | -0.09 | 11/7/2025 11:59:03 AM EST | |||
| 195.00 | 35.90 | 40.30 | 38.10 | % | 0.20 | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.07 | 11/7/2025 11:59:03 AM EST | |||
| 200.00 | 40.40 | 44.80 | 42.60 | % | 0.21 | 0 | 0 | 0.69 | -0.87 | 0.01 | -0.07 | 11/7/2025 11:59:03 AM EST | |||
| 205.00 | 45.00 | 49.40 | 47.20 | % | 0.23 | 0 | 0 | 0.71 | -0.90 | 0.01 | -0.06 | 11/7/2025 11:59:03 AM EST | |||
| 210.00 | 49.70 | 54.10 | 51.90 | % | 0.25 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.05 | 11/7/2025 11:59:03 AM EST | |||
| 215.00 | 54.50 | 58.90 | 56.70 | % | 0.26 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.04 | 11/7/2025 11:59:03 AM EST | |||
| 220.00 | 59.30 | 63.70 | 61.50 | % | 0.28 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 11/7/2025 11:59:03 AM EST | |||
| 225.00 | 64.20 | 68.60 | 66.40 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 230.00 | 69.10 | 73.50 | 71.30 | % | 0.31 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 235.00 | 74.00 | 78.50 | 76.25 | % | 0.32 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.02 | 11/7/2025 11:59:03 AM EST | |||
| 240.00 | 79.00 | 83.40 | 81.20 | % | 0.34 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST | |||
| 245.00 | 84.00 | 88.40 | 86.20 | % | 0.35 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/7/2025 11:59:03 AM EST |