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 | 35.20 | 37.20 | % | 0 | 0 | 1.21 | 0.90 | 0.00 | -0.07 | 1/21/2025 4:00:02 PM EST | |||
| 55.00 | 30.10 | 33.90 | % | 0 | 0 | 1.15 | 0.86 | 0.01 | -0.08 | 1/21/2025 4:00:02 PM EST | |||
| 60.00 | 27.40 | 30.30 | 25.20 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.82 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 24.50 | 26.30 | 22.50 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.78 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 21.20 | 23.10 | 20.00 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.73 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 18.30 | 20.20 | 17.10 | 0.00 | 0.00% | 0 | 166 | 1.13 | 0.68 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 15.60 | 16.70 | 14.60 | 0.00 | 0.00% | 0 | 103 | 1.08 | 0.63 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 13.20 | 15.20 | 14.00 | 0.00 | 0.00% | 0 | 157 | 1.04 | 0.58 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 11.20 | 13.00 | 11.60 | 0.00 | 0.00% | 0 | 974 | 1.03 | 0.52 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 9.10 | 11.20 | 9.00 | 0.00 | 0.00% | 0 | 27 | 1.00 | 0.47 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 7.60 | 9.40 | 7.90 | 0.00 | 0.00% | 0 | 2,648 | 0.98 | 0.42 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 6.20 | 8.20 | 6.40 | 0.00 | 0.00% | 0 | 124 | 0.97 | 0.36 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 4.80 | 6.40 | 5.00 | 0.00 | 0.00% | 0 | 155 | 0.94 | 0.32 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 3.80 | 4.40 | 4.20 | 0.00 | 0.00% | 0 | 255 | 0.93 | 0.27 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 3.00 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 1,409 | 0.91 | 0.23 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 2.30 | 2.85 | 2.45 | 0.00 | 0.00% | 0 | 445 | 0.90 | 0.19 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 1.70 | 2.25 | 1.86 | 0.00 | 0.00% | 0 | 1,311 | 0.88 | 0.16 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 1.35 | 1.70 | 1.90 | 0.00 | 0.00% | 0 | 88 | 0.87 | 0.14 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 1.05 | 1.35 | 1.15 | 0.00 | 0.00% | 0 | 355 | 0.87 | 0.11 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 0.65 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 106 | 0.84 | 0.09 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 0.50 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 190 | 0.84 | 0.08 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 0.05 | 0.85 | 0.86 | 0.00 | 0.00% | 0 | 22 | 0.82 | 0.06 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 0.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.86 | 0.05 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 0.05 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 190 | 0.81 | 0.04 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 0.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 117 | 0.84 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 0.05 | 1.55 | 2.00 | 0.00 | 0.00% | 0 | 617 | 1.29 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 0.50 | 1.60 | 0.00 | 0.00% | 0 | 390 | 0.85 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.10 | 1.51 | 0.00 | 0.00% | 0 | 1,332 | 1.19 | 0.02 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 0.65 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 213 | 1.08 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 651 | 1.03 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 0.45 | 7.20 | 0.00 | 0.00% | 0 | 17 | 1.14 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.13 | 0.00 | 0.00% | 0 | 40 | 1.63 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.15 | 0.69 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 2.15 | 2.01 | 0.00 | 0.00% | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 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 | 2.20 | 2.75 | 2.52 | 0.00 | 0.00% | 0 | 194 | 1.26 | -0.10 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 55.00 | 3.10 | 3.70 | 4.00 | 0.00 | 0.00% | 0 | 129 | 1.21 | -0.14 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 60.00 | 4.20 | 4.90 | 4.74 | 0.00 | 0.00% | 0 | 90 | 1.19 | -0.18 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 65.00 | 5.70 | 6.50 | 7.10 | 0.00 | 0.00% | 0 | 230 | 1.16 | -0.22 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 70.00 | 7.50 | 8.10 | 8.01 | 0.00 | 0.00% | 0 | 118 | 1.13 | -0.27 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 75.00 | 9.40 | 10.50 | 10.67 | 0.00 | 0.00% | 0 | 29 | 1.10 | -0.32 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 80.00 | 11.70 | 12.50 | 12.15 | 0.00 | 0.00% | 0 | 58 | 1.09 | -0.37 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 85.00 | 14.00 | 15.20 | 16.57 | 0.00 | 0.00% | 0 | 11 | 1.08 | -0.42 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 90.00 | 16.80 | 17.90 | 19.70 | 0.00 | 0.00% | 0 | 160 | 1.05 | -0.48 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 95.00 | 20.00 | 21.20 | 21.20 | 0.00 | 0.00% | 0 | 301 | 1.03 | -0.53 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 100.00 | 23.20 | 24.20 | 27.20 | 0.00 | 0.00% | 0 | 82 | 1.01 | -0.58 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 105.00 | 26.80 | 28.20 | 30.20 | 0.00 | 0.00% | 0 | 453 | 1.01 | -0.64 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 110.00 | 30.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 | 93 | 1.02 | -0.68 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 115.00 | 34.50 | 36.60 | 37.29 | 0.00 | 0.00% | 0 | 51 | 1.01 | -0.73 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 120.00 | 38.60 | 39.80 | 39.10 | 0.00 | 0.00% | 0 | 4,548 | 0.95 | -0.77 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 125.00 | 42.80 | 44.10 | 45.81 | 0.00 | 0.00% | 0 | 96 | 0.94 | -0.81 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 130.00 | 47.10 | 48.50 | 51.50 | 0.00 | 0.00% | 0 | 2,081 | 0.92 | -0.84 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 135.00 | 51.60 | 53.40 | 54.80 | 0.00 | 0.00% | 0 | 89 | 0.93 | -0.86 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 140.00 | 56.20 | 57.80 | 58.00 | 0.00 | 0.00% | 0 | 616 | 0.90 | -0.89 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 145.00 | 60.90 | 63.70 | 37.31 | 0.00 | 0.00% | 0 | 13 | 1.21 | -0.91 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 150.00 | 65.60 | 68.50 | 15.00 | 0.00 | 0.00% | 0 | 24 | 1.21 | -0.92 | 0.00 | -0.03 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 155.00 | 70.40 | 73.40 | 50.30 | 0.00 | 0.00% | 0 | 15 | 1.27 | -0.94 | 0.00 | -0.03 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 160.00 | 73.80 | 78.50 | 15.10 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.95 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 165.00 | 80.10 | 82.80 | 44.42 | 0.00 | 0.00% | 0 | 8 | 1.33 | -0.96 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:02 PM EST |
| 170.00 | 85.00 | 87.70 | 91.30 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.97 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 175.00 | 89.20 | 93.30 | 14.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | -0.97 | 0.00 | -0.02 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 180.00 | 95.00 | 97.70 | 33.30 | 0.00 | 0.00% | 0 | 0 | 1.44 | -0.98 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 185.00 | 100.10 | 103.30 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.48 | -0.98 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:02 PM EST |
| 190.00 | 105.10 | 107.70 | 47.62 | 0.00 | 0.00% | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 195.00 | 110.10 | 112.60 | 50.30 | 0.00 | 0.00% | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 200.00 | 114.40 | 118.50 | 55.10 | 0.00 | 0.00% | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 210.00 | 124.40 | 128.50 | 64.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 4:00:02 PM EST |
| 220.00 | 134.00 | 138.50 | % | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 230.00 | 144.20 | 148.50 | % | 0 | 0 | 1.76 | -0.99 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 240.00 | 154.00 | 158.50 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 250.00 | 164.00 | 168.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |