Options Chain for FTAI AVIATION LTD SHS (FTAI) - $113.41 as of 3/28/2025 7:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.50 | 50.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 70.00 | 40.50 | 45.40 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 75.00 | 36.00 | 40.00 | 36.54 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.98 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 31.00 | 35.30 | % | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 26.50 | 30.60 | % | 0 | 0 | 1.11 | 0.93 | 0.01 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 88.00 | 23.60 | 28.40 | % | 0 | 0 | 1.09 | 0.92 | 0.01 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 89.00 | 23.00 | 27.00 | % | 0 | 0 | 1.07 | 0.91 | 0.01 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 22.00 | 26.00 | % | 0 | 0 | 1.06 | 0.90 | 0.01 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 91.00 | 21.00 | 25.30 | % | 0 | 0 | 1.08 | 0.89 | 0.01 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 92.00 | 20.50 | 24.50 | % | 0 | 0 | 1.05 | 0.88 | 0.01 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 93.00 | 19.50 | 22.80 | % | 0 | 0 | 0.53 | 0.87 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 94.00 | 18.50 | 21.70 | % | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 18.00 | 21.60 | % | 0 | 0 | 0.61 | 0.85 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 96.00 | 17.00 | 20.80 | % | 0 | 0 | 0.61 | 0.83 | 0.01 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 97.00 | 16.00 | 20.00 | % | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 98.00 | 15.50 | 19.00 | % | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 99.00 | 14.50 | 18.60 | % | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 14.00 | 17.50 | % | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 101.00 | 13.00 | 16.20 | 12.43 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.77 | 0.02 | -0.14 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 102.00 | 12.60 | 15.40 | % | 0 | 0 | 0.55 | 0.75 | 0.02 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 103.00 | 11.70 | 14.60 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.15 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 104.00 | 11.10 | 14.10 | % | 0 | 0 | 0.55 | 0.72 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 105.00 | 10.50 | 13.40 | % | 0 | 0 | 0.55 | 0.70 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 106.00 | 10.00 | 12.60 | 11.65 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.69 | 0.02 | -0.15 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 107.00 | 9.20 | 12.00 | % | 0 | 0 | 0.55 | 0.67 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 108.00 | 8.60 | 11.20 | % | 0 | 0 | 0.54 | 0.65 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 109.00 | 8.50 | 10.70 | % | 0 | 0 | 0.57 | 0.63 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 7.50 | 10.90 | 7.60 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.61 | 0.02 | -0.16 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 111.00 | 7.00 | 10.70 | % | 0 | 0 | 0.56 | 0.59 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 112.00 | 6.50 | 10.10 | % | 0 | 0 | 0.56 | 0.57 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 113.00 | 6.00 | 9.60 | % | 0 | 0 | 0.56 | 0.55 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 114.00 | 5.50 | 9.10 | % | 0 | 0 | 0.56 | 0.53 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 5.00 | 8.80 | % | 0 | 0 | 0.55 | 0.51 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 116.00 | 4.60 | 8.40 | 5.20 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.49 | 0.02 | -0.15 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 117.00 | 4.10 | 6.90 | % | 0 | 0 | 0.55 | 0.47 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 118.00 | 3.70 | 6.50 | 6.52 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.45 | 0.02 | -0.15 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 119.00 | 3.30 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.43 | 0.02 | -0.14 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 3.10 | 7.40 | 5.71 | % | 1 | 0 | 0.55 | 0.41 | 0.02 | -0.14 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 121.00 | 2.60 | 6.50 | % | 0 | 0 | 0.54 | 0.39 | 0.02 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 122.00 | 2.15 | 6.50 | % | 0 | 0 | 0.57 | 0.37 | 0.02 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 123.00 | 2.00 | 5.50 | 3.70 | % | 1 | 0 | 0.56 | 0.34 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 4:00:02 PM EST | |
| 124.00 | 1.90 | 4.80 | 3.58 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.33 | 0.02 | -0.12 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 1.40 | 4.90 | 2.50 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.31 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 126.00 | 1.20 | 4.80 | % | 0 | 0 | 0.56 | 0.29 | 0.02 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 127.00 | 0.70 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.27 | 0.02 | -0.11 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 128.00 | 1.00 | 4.00 | 3.05 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.25 | 0.02 | -0.10 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 129.00 | 0.50 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.24 | 0.02 | -0.10 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 0.35 | 4.10 | % | 0 | 0 | 0.81 | 0.22 | 0.02 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 135.00 | 0.30 | 2.55 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.15 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 2.90 | 0.80 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.10 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 2.60 | % | 0 | 0 | 0.93 | 0.07 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.40 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.04 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.03 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 1.07 | 0.02 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.20 | % | 0 | 0 | 1.17 | 0.01 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.25 | 0.00 | 0.00% | 0 | 16 | 1.68 | 0.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 2.25 | 1.82 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 2.35 | 2.34 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.02 | 0.00 | -0.03 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.55 | % | 0 | 0 | 1.26 | -0.03 | 0.00 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 0.10 | 2.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.07 | 0.01 | -0.08 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 88.00 | 0.35 | 3.20 | 3.26 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.08 | 0.01 | -0.07 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 89.00 | 0.40 | 3.30 | % | 0 | 0 | 1.06 | -0.09 | 0.01 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 0.45 | 3.40 | % | 0 | 0 | 1.00 | -0.10 | 0.01 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 91.00 | 0.55 | 3.50 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.11 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 92.00 | 0.25 | 3.70 | % | 0 | 0 | 0.98 | -0.12 | 0.01 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 93.00 | 0.25 | 3.80 | % | 0 | 0 | 0.96 | -0.13 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 94.00 | 0.40 | 4.00 | % | 0 | 0 | 0.98 | -0.14 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 0.60 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.15 | 0.01 | -0.10 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 96.00 | 0.65 | 4.40 | % | 0 | 0 | 0.93 | -0.17 | 0.01 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 97.00 | 1.60 | 3.80 | % | 0 | 0 | 0.76 | -0.18 | 0.01 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 98.00 | 2.00 | 4.00 | % | 0 | 0 | 0.76 | -0.19 | 0.01 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 99.00 | 2.05 | 4.10 | % | 0 | 0 | 0.75 | -0.20 | 0.01 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 100.00 | 2.35 | 3.40 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.67 | -0.22 | 0.01 | -0.14 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 101.00 | 1.60 | 5.70 | % | 0 | 0 | 0.66 | -0.23 | 0.02 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 102.00 | 2.75 | 5.00 | % | 0 | 0 | 0.74 | -0.25 | 0.02 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 103.00 | 3.10 | 4.10 | % | 0 | 0 | 0.66 | -0.26 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 104.00 | 3.40 | 4.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.28 | 0.02 | -0.15 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 3.60 | 7.00 | 14.23 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.30 | 0.02 | -0.15 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 106.00 | 3.70 | 5.00 | % | 0 | 0 | 0.61 | -0.31 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 107.00 | 3.70 | 7.90 | % | 0 | 0 | 0.72 | -0.33 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 108.00 | 4.60 | 6.90 | % | 0 | 0 | 0.67 | -0.35 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 109.00 | 4.70 | 6.90 | % | 0 | 0 | 0.67 | -0.37 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 110.00 | 4.60 | 8.50 | 8.01 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.39 | 0.02 | -0.16 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 111.00 | 5.60 | 8.40 | % | 0 | 0 | 0.65 | -0.41 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 112.00 | 5.60 | 9.70 | % | 0 | 0 | 0.71 | -0.43 | 0.02 | -0.16 | 3/28/2025 4:00:02 PM EST | |||
| 113.00 | 6.00 | 9.00 | 12.58 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.45 | 0.02 | -0.15 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 114.00 | 7.00 | 10.40 | % | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 115.00 | 7.40 | 10.00 | 9.75 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.49 | 0.02 | -0.15 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 116.00 | 8.10 | 11.50 | % | 0 | 0 | 0.68 | -0.51 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 117.00 | 8.50 | 11.50 | % | 0 | 0 | 0.65 | -0.53 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 118.00 | 9.10 | 11.70 | % | 0 | 0 | 0.65 | -0.55 | 0.02 | -0.15 | 3/28/2025 4:00:02 PM EST | |||
| 119.00 | 9.50 | 12.50 | % | 0 | 0 | 0.63 | -0.57 | 0.02 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 120.00 | 10.50 | 13.10 | 25.93 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.59 | 0.02 | -0.14 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 121.00 | 11.10 | 13.80 | % | 0 | 0 | 0.64 | -0.61 | 0.02 | -0.14 | 3/28/2025 4:00:02 PM EST | |||
| 122.00 | 11.50 | 15.30 | % | 0 | 0 | 0.66 | -0.63 | 0.02 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 123.00 | 12.50 | 15.20 | % | 0 | 0 | 0.63 | -0.66 | 0.02 | -0.13 | 3/28/2025 4:00:02 PM EST | |||
| 124.00 | 13.00 | 16.00 | % | 0 | 0 | 0.62 | -0.67 | 0.02 | -0.12 | 3/28/2025 4:00:02 PM EST | |||
| 125.00 | 14.00 | 17.90 | 21.25 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.69 | 0.02 | -0.12 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 126.00 | 14.60 | 17.50 | % | 0 | 0 | 0.62 | -0.71 | 0.02 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 127.00 | 15.50 | 19.00 | % | 0 | 0 | 0.79 | -0.73 | 0.02 | -0.11 | 3/28/2025 4:00:02 PM EST | |||
| 128.00 | 16.50 | 19.10 | 28.10 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.75 | 0.02 | -0.10 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 129.00 | 17.10 | 20.60 | % | 0 | 0 | 0.80 | -0.76 | 0.02 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 130.00 | 18.00 | 21.40 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.78 | 0.02 | -0.09 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 22.00 | 24.90 | % | 0 | 0 | 0.79 | -0.85 | 0.01 | -0.07 | 3/28/2025 4:00:02 PM EST | |||
| 140.00 | 26.60 | 30.10 | % | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.05 | 3/28/2025 4:00:02 PM EST | |||
| 145.00 | 30.50 | 35.30 | % | 0 | 0 | 0.86 | -0.93 | 0.01 | -0.04 | 3/28/2025 4:00:02 PM EST | |||
| 150.00 | 35.50 | 40.00 | % | 0 | 0 | 0.92 | -0.96 | 0.00 | -0.03 | 3/28/2025 4:00:02 PM EST | |||
| 155.00 | 40.10 | 45.00 | % | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 160.00 | 45.10 | 50.00 | % | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 165.00 | 50.10 | 55.00 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST |