Options Chain for FTAI AVIATION LTD SHS (FTAI) - $82.79 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.80 | 36.50 | 71.11 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.94 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 29.20 | 32.50 | 65.20 | 0.00 | 0.00% | 0 | 2 | 1.39 | 0.92 | 0.01 | -0.08 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 25.10 | 27.30 | 25.70 | 0.00 | 0.00% | 0 | 267 | 1.16 | 0.88 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 20.60 | 22.20 | 21.40 | 0.00 | 0.00% | 0 | 60 | 1.03 | 0.83 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 17.20 | 18.70 | 18.36 | 0.00 | 0.00% | 0 | 25 | 1.00 | 0.77 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 13.80 | 15.60 | 14.45 | 0.00 | 0.00% | 0 | 111 | 1.04 | 0.70 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 10.90 | 12.10 | 11.20 | 0.00 | 0.00% | 0 | 269 | 0.98 | 0.62 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 8.30 | 8.90 | 8.50 | 0.00 | 0.00% | 0 | 1,190 | 0.93 | 0.54 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 87.50 | 7.00 | 8.80 | 7.50 | 0.00 | 0.00% | 0 | 210 | 0.96 | 0.50 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 6.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 246 | 0.93 | 0.45 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 92.50 | 5.00 | 5.50 | 5.20 | 0.00 | 0.00% | 0 | 39 | 0.86 | 0.41 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 4.10 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 146 | 0.85 | 0.37 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 97.50 | 3.40 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 64 | 0.83 | 0.32 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 2.75 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 796 | 0.81 | 0.28 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 1.75 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 628 | 0.80 | 0.21 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 1.00 | 1.40 | 1.40 | 0.00 | 0.00% | 0 | 871 | 0.77 | 0.16 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 0.80 | 1.30 | 0.85 | 0.00 | 0.00% | 0 | 1,438 | 0.78 | 0.12 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 0.25 | 0.60 | 0.52 | 0.00 | 0.00% | 0 | 1,408 | 0.76 | 0.09 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 0.30 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 465 | 0.78 | 0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 2,739 | 0.79 | 0.05 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 0.10 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 575 | 0.79 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 0.15 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 2,710 | 0.84 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 414 | 0.91 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3,001 | 0.83 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,642 | 0.87 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6,053 | 0.89 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 593 | 0.93 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 2,792 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 892 | 1.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3,910 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 304 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 780 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 762 | 1.20 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 753 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 267 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 285 | 1.25 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.30 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 35 | 1.38 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.65 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 1,379 | 1.23 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 1.10 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 74 | 1.18 | -0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 1.70 | 1.95 | 1.75 | 0.00 | 0.00% | 0 | 339 | 1.13 | -0.12 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 2.10 | 2.80 | 2.75 | 0.00 | 0.00% | 0 | 439 | 1.05 | -0.17 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 3.30 | 4.00 | 3.89 | 0.00 | 0.00% | 0 | 326 | 1.04 | -0.23 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 5.10 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 1,717 | 1.00 | -0.30 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 6.80 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 2,008 | 0.95 | -0.38 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 9.10 | 10.40 | 9.70 | 0.00 | 0.00% | 0 | 544 | 0.95 | -0.46 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 87.50 | 10.30 | 12.30 | 11.20 | 0.00 | 0.00% | 0 | 80 | 0.92 | -0.50 | 0.02 | -0.15 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 11.90 | 12.60 | 13.84 | 0.00 | 0.00% | 0 | 396 | 0.89 | -0.55 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 92.50 | 13.40 | 14.60 | 16.40 | 0.00 | 0.00% | 0 | 76 | 0.91 | -0.59 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 14.90 | 16.40 | 18.30 | 0.00 | 0.00% | 0 | 1,348 | 0.89 | -0.63 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 97.50 | 16.60 | 18.00 | 21.40 | 0.00 | 0.00% | 0 | 459 | 0.87 | -0.68 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 18.50 | 19.70 | 19.51 | 0.00 | 0.00% | 0 | 3,569 | 0.86 | -0.72 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 22.30 | 24.00 | 26.50 | 0.00 | 0.00% | 0 | 216 | 0.87 | -0.79 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 26.60 | 28.10 | 30.90 | 0.00 | 0.00% | 0 | 895 | 0.82 | -0.84 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 31.00 | 33.00 | 35.60 | 0.00 | 0.00% | 0 | 3,344 | 0.85 | -0.88 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 35.50 | 37.40 | 36.57 | 0.00 | 0.00% | 0 | 6,293 | 0.92 | -0.91 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 40.30 | 42.80 | 41.79 | 0.00 | 0.00% | 0 | 961 | 1.29 | -0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 45.10 | 47.70 | 46.50 | 0.00 | 0.00% | 0 | 1,036 | 1.06 | -0.95 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 50.00 | 52.70 | 51.46 | 0.00 | 0.00% | 0 | 366 | 1.38 | -0.96 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 55.50 | 57.20 | 56.50 | 0.00 | 0.00% | 0 | 373 | 1.27 | -0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 60.10 | 62.70 | 66.20 | 0.00 | 0.00% | 0 | 71 | 1.40 | -0.98 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 65.10 | 68.20 | 67.90 | 0.00 | 0.00% | 0 | 68 | 1.60 | -0.98 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 70.10 | 72.60 | 72.00 | 0.00 | 0.00% | 0 | 59 | 1.65 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 75.10 | 77.70 | 76.20 | 0.00 | 0.00% | 0 | 53 | 1.71 | -0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 80.10 | 83.30 | 42.22 | 0.00 | 0.00% | 0 | 16 | 1.76 | -0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 85.10 | 87.70 | 88.30 | 0.00 | 0.00% | 0 | 20 | 1.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 90.10 | 93.20 | 49.24 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 95.10 | 98.30 | 81.95 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 99.50 | 103.40 | 73.50 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 104.70 | 108.50 | 46.59 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 109.70 | 113.50 | 49.00 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 114.70 | 118.50 | 54.10 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 124.50 | 128.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 220.00 | 134.70 | 138.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 144.50 | 148.50 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 154.70 | 158.50 | 144.70 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 164.70 | 168.50 | 131.60 | 0.00 | 0.00% | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |