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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 66.00 | 70.00 | % | 0 | 0 | 2.12 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 47.50 | 63.50 | 67.70 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 50.00 | 61.10 | 65.40 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 55.00 | 56.20 | 60.50 | % | 0 | 0 | 1.77 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:02 PM EST | |||
| 60.00 | 51.40 | 55.50 | % | 0 | 0 | 1.62 | 0.98 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 46.60 | 50.70 | 43.30 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.97 | 0.00 | -0.03 | 1/15/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 41.80 | 46.20 | 62.70 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.94 | 0.00 | -0.06 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 37.20 | 41.50 | 33.70 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.92 | 0.00 | -0.07 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 32.60 | 36.30 | 28.95 | 0.00 | 0.00% | 0 | 17 | 1.09 | 0.90 | 0.01 | -0.08 | 3/7/2025 | 3/28/2025 4:00:02 PM EST |
| 82.50 | 30.50 | 35.00 | % | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.08 | 3/28/2025 4:00:02 PM EST | |||
| 85.00 | 28.50 | 32.60 | 65.72 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.87 | 0.01 | -0.09 | 2/20/2025 | 3/28/2025 4:00:02 PM EST |
| 87.50 | 26.40 | 30.50 | % | 0 | 0 | 0.68 | 0.85 | 0.01 | -0.09 | 3/28/2025 4:00:02 PM EST | |||
| 90.00 | 24.10 | 27.60 | 25.00 | 0.00 | 0.00% | 0 | 7 | 0.65 | 0.83 | 0.01 | -0.10 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 92.50 | 22.40 | 25.00 | % | 0 | 0 | 0.64 | 0.81 | 0.01 | -0.10 | 3/28/2025 4:00:02 PM EST | |||
| 95.00 | 21.70 | 22.50 | 18.08 | 0.00 | 0.00% | 0 | 45 | 0.67 | 0.79 | 0.01 | -0.11 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 97.50 | 18.50 | 21.90 | 16.86 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.76 | 0.01 | -0.11 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 16.80 | 18.90 | 20.30 | 0.00 | 0.00% | 0 | 63 | 0.61 | 0.74 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 14.80 | 15.70 | 14.66 | -2.04 | -12.22% | 10 | 198 | 0.65 | 0.67 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 11.60 | 12.80 | 12.30 | 0.00 | 0.00% | 0 | 82 | 0.61 | 0.60 | 0.01 | -0.12 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 9.50 | 12.20 | 9.30 | 0.00 | 0.00% | 0 | 181 | 0.64 | 0.53 | 0.02 | -0.12 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 6.00 | 8.40 | 7.71 | -2.09 | -21.33% | 2 | 3,627 | 0.64 | 0.45 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 5.80 | 6.60 | 6.30 | -0.95 | -13.11% | 1 | 272 | 0.62 | 0.39 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 4.30 | 5.50 | 4.80 | -1.19 | -19.87% | 1 | 721 | 0.62 | 0.32 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 3.30 | 6.50 | 3.57 | +0.87 | +32.23% | 7 | 453 | 0.62 | 0.27 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 2.40 | 3.20 | 2.55 | -0.85 | -25.00% | 1,503 | 3,359 | 0.61 | 0.22 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 2.00 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 747 | 0.66 | 0.18 | 0.01 | -0.07 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 1.30 | 3.90 | 1.86 | 0.00 | 0.00% | 0 | 640 | 0.69 | 0.15 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 1.05 | 2.60 | 1.85 | 0.00 | 0.00% | 0 | 134 | 0.68 | 0.12 | 0.01 | -0.05 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 0.70 | 2.45 | 0.70 | 0.00 | 0.00% | 0 | 297 | 0.67 | 0.10 | 0.01 | -0.05 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 0.45 | 4.70 | 0.65 | 0.00 | 0.00% | 0 | 430 | 0.67 | 0.08 | 0.00 | -0.04 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 0.20 | 2.20 | 0.60 | 0.00 | 0.00% | 0 | 231 | 0.67 | 0.06 | 0.00 | -0.03 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 0.10 | 1.40 | 1.12 | 0.00 | 0.00% | 0 | 95 | 0.84 | 0.04 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 0.05 | 1.85 | 0.79 | 0.00 | 0.00% | 0 | 548 | 0.94 | 0.03 | 0.00 | -0.02 | 3/20/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 1.70 | 0.33 | 0.00 | 0.00% | 0 | 58 | 1.06 | 0.03 | 0.00 | -0.02 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.65 | 0.82 | 0.00 | 0.00% | 0 | 141 | 1.09 | 0.02 | 0.00 | -0.01 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 0.10 | 2.40 | 0.28 | 0.00 | 0.00% | 0 | 182 | 0.86 | 0.02 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.60 | 0.10 | -0.39 | -79.60% | 1 | 651 | 1.17 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 636 | 1.09 | 0.01 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 220.00 | 0.05 | 1.45 | 0.61 | 0.00 | 0.00% | 0 | 50 | 0.96 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 230.00 | 0.00 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 208 | 1.09 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 250.00 | 0.00 | 2.05 | 0.78 | 0.00 | 0.00% | 0 | 54 | 1.39 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 289 | 1.46 | -0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 4.00 | 1.00 | 0.00 | 0.00% | 0 | 60 | 1.43 | -0.01 | 0.00 | -0.02 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 50.00 | 0.15 | 1.15 | 1.10 | 0.00 | 0.00% | 0 | 3,962 | 1.42 | -0.01 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 55.00 | 0.20 | 1.85 | 1.50 | 0.00 | 0.00% | 0 | 7 | 1.65 | -0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 4:00:02 PM EST |
| 60.00 | 0.30 | 1.70 | % | 0 | 0 | 1.30 | -0.02 | 0.00 | -0.02 | 3/28/2025 4:00:02 PM EST | |||
| 65.00 | 0.35 | 2.95 | 1.36 | 0.00 | 0.00% | 0 | 17 | 1.37 | -0.03 | 0.00 | -0.03 | 3/4/2025 | 3/28/2025 4:00:02 PM EST |
| 70.00 | 0.95 | 1.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 0.91 | -0.06 | 0.00 | -0.06 | 2/5/2025 | 3/28/2025 4:00:02 PM EST |
| 75.00 | 1.25 | 2.55 | 1.43 | -1.12 | -43.93% | 1 | 49 | 0.92 | -0.08 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 80.00 | 1.65 | 2.45 | 1.68 | -1.72 | -50.59% | 1 | 35 | 0.87 | -0.10 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 82.50 | 1.80 | 3.80 | 2.01 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.12 | 0.01 | -0.08 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 85.00 | 1.80 | 5.00 | 2.35 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.13 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 87.50 | 1.75 | 5.00 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.15 | 0.01 | -0.09 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 90.00 | 3.10 | 3.40 | 6.70 | 0.00 | 0.00% | 0 | 71 | 0.77 | -0.17 | 0.01 | -0.10 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 92.50 | 3.60 | 6.20 | 3.76 | -3.94 | -51.17% | 1 | 44 | 0.76 | -0.19 | 0.01 | -0.10 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 95.00 | 4.10 | 4.40 | 4.32 | -3.78 | -46.67% | 2 | 164 | 0.75 | -0.21 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 97.50 | 4.70 | 5.20 | 8.90 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.24 | 0.01 | -0.11 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 100.00 | 5.30 | 6.40 | 5.03 | 0.00 | 0.00% | 0 | 70 | 0.73 | -0.26 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 105.00 | 7.00 | 7.90 | 7.50 | +0.70 | +10.30% | 4 | 317 | 0.71 | -0.33 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 110.00 | 8.80 | 11.50 | 9.50 | -3.50 | -26.93% | 4 | 83 | 0.70 | -0.40 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:02 PM EST |
| 115.00 | 11.30 | 14.20 | 15.93 | 0.00 | 0.00% | 0 | 48 | 0.68 | -0.47 | 0.02 | -0.12 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 120.00 | 13.60 | 16.90 | 22.20 | 0.00 | 0.00% | 0 | 236 | 0.74 | -0.55 | 0.02 | -0.11 | 3/14/2025 | 3/28/2025 4:00:02 PM EST |
| 125.00 | 17.60 | 19.50 | 22.43 | 0.00 | 0.00% | 0 | 29 | 0.70 | -0.61 | 0.01 | -0.11 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 130.00 | 21.20 | 22.70 | 26.28 | 0.00 | 0.00% | 0 | 71 | 0.68 | -0.68 | 0.01 | -0.10 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 135.00 | 24.00 | 27.80 | 32.51 | 0.00 | 0.00% | 0 | 35 | 0.66 | -0.73 | 0.01 | -0.09 | 3/11/2025 | 3/28/2025 4:00:02 PM EST |
| 140.00 | 27.60 | 32.10 | 24.40 | 0.00 | 0.00% | 0 | 33 | 0.80 | -0.78 | 0.01 | -0.08 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 145.00 | 32.00 | 36.70 | 21.60 | 0.00 | 0.00% | 0 | 176 | 0.81 | -0.82 | 0.01 | -0.07 | 2/26/2025 | 3/28/2025 4:00:02 PM EST |
| 150.00 | 36.10 | 40.90 | 38.45 | 0.00 | 0.00% | 0 | 353 | 0.84 | -0.85 | 0.01 | -0.06 | 3/25/2025 | 3/28/2025 4:00:02 PM EST |
| 155.00 | 41.50 | 45.50 | 28.10 | 0.00 | 0.00% | 0 | 88 | 0.86 | -0.88 | 0.01 | -0.05 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 160.00 | 46.50 | 50.20 | 30.80 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.90 | 0.01 | -0.05 | 2/21/2025 | 3/28/2025 4:00:02 PM EST |
| 165.00 | 50.70 | 55.00 | 14.19 | 0.00 | 0.00% | 0 | 39 | 0.92 | -0.92 | 0.00 | -0.04 | 1/10/2025 | 3/28/2025 4:00:02 PM EST |
| 170.00 | 55.70 | 59.90 | 21.20 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.94 | 0.00 | -0.03 | 1/8/2025 | 3/28/2025 4:00:02 PM EST |
| 175.00 | 60.50 | 64.80 | 26.10 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.96 | 0.00 | -0.02 | 1/13/2025 | 3/28/2025 4:00:02 PM EST |
| 180.00 | 65.10 | 70.00 | 73.00 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 2/14/2025 | 3/28/2025 4:00:02 PM EST |
| 185.00 | 70.10 | 75.00 | 26.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 11/21/2024 | 3/28/2025 4:00:02 PM EST |
| 190.00 | 75.50 | 79.70 | 30.60 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.01 | 1/10/2025 | 3/28/2025 4:00:02 PM EST |
| 195.00 | 80.10 | 85.00 | 29.80 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.98 | 0.00 | -0.01 | 1/10/2025 | 3/28/2025 4:00:02 PM EST |
| 200.00 | 85.30 | 89.70 | 36.80 | 0.00 | 0.00% | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 1/10/2025 | 3/28/2025 4:00:02 PM EST |
| 210.00 | 95.40 | 100.00 | % | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 220.00 | 105.60 | 109.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 230.00 | 115.70 | 119.70 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 240.00 | 125.40 | 129.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 250.00 | 135.70 | 139.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |