Options Chain for FTAI AVIATION LTD SHS (FTAI) - $129.31 as of 2/21/2025 8:23:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 82.10 | 86.70 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 47.50 | 79.80 | 84.30 | 92.70 | % | 4 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 50.00 | 77.50 | 82.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 72.70 | 76.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 67.70 | 71.40 | 56.09 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 63.00 | 66.60 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 58.10 | 61.80 | 50.00 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.98 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 53.00 | 57.60 | 32.25 | 0.00 | 0.00% | 0 | 6 | 1.26 | 0.96 | 0.00 | -0.03 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 48.70 | 52.40 | 48.55 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.94 | 0.00 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 82.50 | 46.50 | 50.90 | 28.64 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.94 | 0.00 | -0.05 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 44.30 | 47.90 | 67.55 | 0.00 | 0.00% | 0 | 22 | 1.12 | 0.92 | 0.00 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 87.50 | 41.60 | 46.50 | 21.60 | 0.00 | 0.00% | 0 | 108 | 0.83 | 0.91 | 0.00 | -0.06 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 39.20 | 43.90 | 60.79 | 0.00 | 0.00% | 0 | 185 | 0.78 | 0.90 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 92.50 | 38.70 | 41.40 | 19.10 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.88 | 0.00 | -0.08 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 35.00 | 39.80 | 56.22 | 0.00 | 0.00% | 0 | 189 | 0.78 | 0.87 | 0.01 | -0.08 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 97.50 | 33.40 | 37.70 | 59.58 | 0.00 | 0.00% | 0 | 101 | 0.85 | 0.85 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 31.80 | 34.90 | 43.80 | -1.10 | -2.45% | 1 | 177 | 0.83 | 0.83 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 27.00 | 31.10 | 49.66 | 0.00 | 0.00% | 0 | 117 | 0.82 | 0.79 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 24.10 | 28.50 | 39.20 | 0.00 | 0.00% | 0 | 499 | 0.80 | 0.75 | 0.01 | -0.12 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 21.50 | 25.00 | 24.57 | -13.93 | -36.19% | 1 | 329 | 0.83 | 0.70 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 18.60 | 21.30 | 20.80 | -8.00 | -27.78% | 6 | 2,493 | 0.82 | 0.66 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 16.80 | 19.50 | 17.00 | -13.20 | -43.71% | 3 | 586 | 0.80 | 0.61 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 13.40 | 15.40 | 14.69 | -12.31 | -45.60% | 17 | 280 | 0.75 | 0.55 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 11.90 | 13.50 | 13.13 | -7.97 | -37.78% | 7 | 195 | 0.72 | 0.50 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 9.40 | 12.00 | 11.20 | -4.84 | -30.18% | 23 | 279 | 0.74 | 0.45 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 7.00 | 9.50 | 11.30 | -3.14 | -21.75% | 12 | 634 | 0.71 | 0.40 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 7.10 | 8.10 | 8.20 | -4.13 | -33.50% | 29 | 602 | 0.77 | 0.35 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 4.80 | 7.10 | 6.70 | -5.50 | -45.09% | 229 | 43 | 0.72 | 0.30 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 4.30 | 5.60 | 5.30 | -3.70 | -41.12% | 16 | 105 | 0.69 | 0.26 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 3.40 | 5.00 | 4.90 | -3.00 | -37.98% | 6 | 1,083 | 0.71 | 0.23 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 2.95 | 4.70 | 3.90 | -2.00 | -33.90% | 13 | 165 | 0.71 | 0.19 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 2.25 | 4.00 | 3.70 | +2.00 | +117.65% | 9 | 10 | 0.70 | 0.16 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 180.00 | 1.85 | 3.10 | 4.35 | 0.00 | 0.00% | 0 | 558 | 0.72 | 0.14 | 0.01 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 185.00 | 1.25 | 2.85 | 1.20 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.12 | 0.01 | -0.06 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 4.80 | 2.95 | 0.00 | 0.00% | 0 | 21 | 0.80 | 0.10 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 0.15 | 4.00 | 1.20 | 0.00 | 0.00% | 0 | 11 | 0.95 | 0.08 | 0.00 | -0.05 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 0.70 | 1.90 | 2.85 | 0.00 | 0.00% | 0 | 120 | 0.74 | 0.07 | 0.00 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 0.50 | 2.10 | 2.00 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.05 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 13 | 0.95 | 0.03 | 0.00 | -0.02 | 1/15/2025 | 2/21/2025 3:59:59 PM EST |
| 230.00 | 0.15 | 2.60 | % | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.02 | 0.00 | -0.01 | 1/16/2025 | 2/21/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 2.40 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 34 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 47.50 | 0.00 | 0.85 | 0.14 | -0.81 | -85.27% | 40 | 39 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1,795 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 2.15 | 3.70 | 0.00 | 0.00% | 0 | 88 | 1.56 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 2.25 | 2.37 | 0.00 | 0.00% | 0 | 542 | 1.44 | -0.01 | 0.00 | -0.01 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 2.65 | 1.55 | 0.00 | 0.00% | 0 | 106 | 1.32 | -0.01 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 82 | 1.35 | -0.02 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.10 | 1.45 | 1.17 | 0.00 | 0.00% | 0 | 158 | 1.01 | -0.04 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.60 | 1.60 | 0.80 | -2.70 | -77.15% | 1 | 67 | 0.86 | -0.06 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 82.50 | 0.35 | 2.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.06 | 0.00 | -0.05 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.85 | 2.00 | 1.50 | +0.42 | +38.89% | 171 | 109 | 0.82 | -0.08 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 87.50 | 1.35 | 2.95 | 6.90 | 0.00 | 0.00% | 0 | 5 | 0.96 | -0.09 | 0.00 | -0.06 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 1.00 | 3.10 | 1.10 | 0.00 | 0.00% | 0 | 332 | 0.81 | -0.10 | 0.00 | -0.07 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 92.50 | 1.80 | 2.95 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.12 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 2.00 | 5.00 | 2.11 | +0.26 | +14.06% | 3 | 161 | 0.84 | -0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 97.50 | 3.00 | 3.90 | 7.90 | 0.00 | 0.00% | 0 | 162 | 0.81 | -0.15 | 0.01 | -0.09 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 3.70 | 5.80 | 2.00 | 0.00 | 0.00% | 0 | 255 | 0.81 | -0.17 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 4.70 | 7.30 | 5.10 | +3.00 | +142.86% | 8 | 2,567 | 0.85 | -0.21 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 6.20 | 8.50 | 6.30 | -7.60 | -54.68% | 46 | 29 | 0.80 | -0.25 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 7.60 | 10.40 | 8.20 | +4.75 | +137.69% | 27 | 59 | 0.79 | -0.30 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 9.80 | 12.50 | 10.35 | +6.07 | +141.83% | 34 | 104 | 0.81 | -0.34 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 11.80 | 14.40 | 12.50 | +7.00 | +127.28% | 12 | 73 | 0.79 | -0.39 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 14.20 | 17.00 | 14.80 | +6.50 | +78.32% | 20 | 7 | 0.78 | -0.45 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 17.10 | 20.00 | 17.80 | +7.65 | +75.37% | 4 | 55 | 0.77 | -0.50 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 20.10 | 22.60 | 20.60 | +7.80 | +60.94% | 5 | 401 | 0.75 | -0.55 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 23.30 | 25.90 | 23.10 | +11.20 | +94.12% | 7 | 87 | 0.75 | -0.60 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 150.00 | 26.10 | 29.00 | 22.80 | +8.60 | +60.57% | 6 | 308 | 0.75 | -0.65 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 155.00 | 29.80 | 32.80 | 17.00 | 0.00 | 0.00% | 0 | 13 | 0.73 | -0.70 | 0.01 | -0.11 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 160.00 | 33.40 | 37.80 | 19.45 | 0.00 | 0.00% | 0 | 319 | 0.73 | -0.74 | 0.01 | -0.10 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 165.00 | 37.00 | 41.60 | 85.25 | 0.00 | 0.00% | 0 | 21 | 0.69 | -0.77 | 0.01 | -0.09 | 1/21/2025 | 2/21/2025 3:59:59 PM EST |
| 170.00 | 41.80 | 46.00 | 26.40 | 0.00 | 0.00% | 0 | 183 | 0.75 | -0.81 | 0.01 | -0.09 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 175.00 | 46.40 | 50.30 | % | 0 | 0 | 0.69 | -0.84 | 0.01 | -0.08 | 2/21/2025 3:59:59 PM EST | |||
| 180.00 | 50.50 | 55.10 | % | 0 | 0 | 0.91 | -0.86 | 0.01 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 185.00 | 55.60 | 59.30 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.88 | 0.01 | -0.06 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 190.00 | 60.30 | 64.00 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.90 | 0.00 | -0.05 | 1/13/2025 | 2/21/2025 3:59:59 PM EST |
| 195.00 | 64.80 | 68.70 | 37.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.92 | 0.00 | -0.05 | 1/13/2025 | 2/21/2025 3:59:59 PM EST |
| 200.00 | 70.00 | 73.50 | 89.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.93 | 0.00 | -0.04 | 1/15/2025 | 2/21/2025 3:59:59 PM EST |
| 210.00 | 79.60 | 83.30 | 41.60 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.95 | 0.00 | -0.03 | 1/10/2025 | 2/21/2025 3:59:59 PM EST |
| 220.00 | 89.50 | 93.00 | % | 0 | 0 | 1.07 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 230.00 | 99.40 | 102.90 | % | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 240.00 | 108.80 | 112.80 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 250.00 | 119.10 | 122.70 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST |