Options Chain for FTAI AVIATION LTD SHS (FTAI) - $89.95 as of 5/5/2025 3:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 44.50 | 48.00 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 39.70 | 42.60 | % | 0 | 0 | 1.39 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 35.10 | 38.60 | % | 0 | 0 | 0.81 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 30.50 | 33.30 | % | 0 | 0 | 0.83 | 0.92 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 26.10 | 29.60 | % | 0 | 0 | 0.85 | 0.88 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 22.00 | 24.60 | % | 0 | 0 | 0.84 | 0.83 | 0.01 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 18.00 | 20.70 | % | 0 | 0 | 0.81 | 0.78 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 86.00 | 17.20 | 20.30 | % | 0 | 0 | 0.79 | 0.76 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 87.00 | 16.50 | 19.20 | % | 0 | 0 | 0.80 | 0.75 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 88.00 | 15.80 | 18.80 | % | 0 | 0 | 0.80 | 0.74 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 89.00 | 15.10 | 17.80 | % | 0 | 0 | 0.79 | 0.72 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 14.40 | 17.10 | % | 0 | 0 | 0.78 | 0.71 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 91.00 | 13.70 | 16.40 | % | 0 | 0 | 0.77 | 0.69 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 92.00 | 13.10 | 15.40 | % | 0 | 0 | 0.78 | 0.68 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 93.00 | 12.50 | 15.30 | % | 0 | 0 | 0.78 | 0.66 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 94.00 | 11.80 | 14.60 | % | 0 | 0 | 0.77 | 0.65 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 11.40 | 13.50 | 8.72 | % | 12 | 0 | 0.75 | 0.63 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 96.00 | 11.00 | 13.40 | % | 0 | 0 | 0.78 | 0.62 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 97.00 | 10.20 | 13.20 | 7.85 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.60 | 0.02 | -0.13 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 98.00 | 10.00 | 12.50 | % | 0 | 0 | 0.78 | 0.59 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 99.00 | 9.10 | 12.00 | % | 0 | 0 | 0.75 | 0.57 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 9.10 | 11.70 | 6.42 | +0.74 | +13.03% | 137 | 1 | 0.75 | 0.55 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 101.00 | 8.50 | 11.30 | % | 0 | 0 | 0.77 | 0.54 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 102.00 | 7.70 | 10.80 | % | 0 | 0 | 0.75 | 0.52 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 103.00 | 7.60 | 10.20 | % | 0 | 0 | 0.77 | 0.51 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 104.00 | 7.20 | 8.90 | 8.40 | +3.40 | +68.00% | 1 | 1 | 0.72 | 0.49 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 7.10 | 9.50 | 4.74 | +0.24 | +5.34% | 80 | 2 | 0.74 | 0.47 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 106.00 | 6.00 | 9.00 | % | 0 | 0 | 0.75 | 0.46 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 107.00 | 6.20 | 8.60 | 4.60 | % | 2 | 0 | 0.77 | 0.44 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 108.00 | 5.20 | 8.40 | % | 0 | 0 | 0.74 | 0.43 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 109.00 | 4.90 | 7.90 | % | 0 | 0 | 0.73 | 0.41 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 5.20 | 6.50 | 3.18 | % | 80 | 0 | 0.72 | 0.40 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 111.00 | 4.20 | 7.20 | 5.14 | % | 1 | 0 | 0.73 | 0.38 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 112.00 | 4.10 | 7.00 | % | 0 | 0 | 0.74 | 0.37 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 113.00 | 3.60 | 6.70 | % | 0 | 0 | 0.73 | 0.35 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 114.00 | 3.30 | 6.40 | % | 0 | 0 | 0.72 | 0.34 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 3.80 | 4.90 | 3.99 | % | 319 | 0 | 0.72 | 0.32 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 116.00 | 2.75 | 5.80 | % | 0 | 0 | 0.72 | 0.31 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 117.00 | 2.45 | 5.60 | % | 0 | 0 | 0.71 | 0.30 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 118.00 | 2.25 | 5.30 | % | 0 | 0 | 0.71 | 0.28 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 119.00 | 2.00 | 5.10 | % | 0 | 0 | 0.71 | 0.27 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 2.25 | 3.70 | % | 0 | 0 | 0.69 | 0.26 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 121.00 | 1.55 | 4.50 | % | 0 | 0 | 0.65 | 0.25 | 0.01 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 1.50 | 2.85 | % | 0 | 0 | 0.68 | 0.20 | 0.01 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.15 | 2.15 | % | 0 | 0 | 0.63 | 0.16 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 2.60 | % | 0 | 0 | 0.68 | 0.12 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | 0.09 | 0.01 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 0.93 | 0.07 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.00 | % | 0 | 0 | 1.51 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 1.36 | -0.03 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.55 | % | 0 | 0 | 1.23 | -0.05 | 0.00 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.20 | 2.95 | % | 0 | 0 | 0.89 | -0.08 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.70 | 3.50 | % | 0 | 0 | 0.88 | -0.12 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 1.30 | 4.30 | % | 0 | 0 | 0.83 | -0.17 | 0.01 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 2.30 | 4.80 | % | 0 | 0 | 0.80 | -0.22 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 86.00 | 2.55 | 5.60 | % | 0 | 0 | 0.80 | -0.24 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 87.00 | 2.80 | 5.90 | % | 0 | 0 | 0.79 | -0.25 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 88.00 | 3.10 | 6.10 | 6.60 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.26 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 89.00 | 3.60 | 5.70 | % | 0 | 0 | 0.75 | -0.28 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 3.80 | 5.80 | % | 0 | 0 | 0.73 | -0.29 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 91.00 | 4.00 | 7.10 | % | 0 | 0 | 0.78 | -0.31 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 92.00 | 4.80 | 7.40 | % | 0 | 0 | 0.78 | -0.32 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 93.00 | 4.90 | 7.80 | % | 0 | 0 | 0.77 | -0.34 | 0.01 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 94.00 | 6.00 | 8.20 | % | 0 | 0 | 0.76 | -0.35 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 6.60 | 7.60 | 8.80 | -1.60 | -15.39% | 40 | 10 | 0.75 | -0.37 | 0.02 | -0.12 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 96.00 | 6.90 | 9.00 | % | 0 | 0 | 0.79 | -0.38 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 97.00 | 6.60 | 9.50 | % | 0 | 0 | 0.75 | -0.40 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 98.00 | 7.20 | 9.90 | % | 0 | 0 | 0.76 | -0.41 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 99.00 | 8.00 | 10.40 | % | 0 | 0 | 0.77 | -0.43 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 8.60 | 10.20 | 12.08 | -1.37 | -10.19% | 41 | 10 | 0.74 | -0.45 | 0.02 | -0.13 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 101.00 | 9.20 | 11.50 | % | 0 | 0 | 0.77 | -0.46 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 102.00 | 9.30 | 12.00 | % | 0 | 0 | 0.75 | -0.48 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 103.00 | 10.00 | 12.60 | % | 0 | 0 | 0.76 | -0.49 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 104.00 | 10.70 | 13.20 | % | 0 | 0 | 0.76 | -0.51 | 0.02 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 11.30 | 13.80 | % | 0 | 0 | 0.76 | -0.53 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 106.00 | 11.80 | 14.40 | % | 0 | 0 | 0.75 | -0.54 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 107.00 | 12.30 | 15.00 | % | 0 | 0 | 0.75 | -0.56 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 108.00 | 12.80 | 15.60 | % | 0 | 0 | 0.74 | -0.57 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 109.00 | 13.60 | 16.20 | % | 0 | 0 | 0.75 | -0.59 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 14.10 | 16.90 | % | 0 | 0 | 0.74 | -0.60 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 111.00 | 14.80 | 17.50 | % | 0 | 0 | 0.73 | -0.62 | 0.02 | -0.12 | 5/5/2025 3:59:49 PM EST | |||
| 112.00 | 15.50 | 18.10 | % | 0 | 0 | 0.74 | -0.63 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 113.00 | 16.20 | 18.80 | % | 0 | 0 | 0.73 | -0.65 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 114.00 | 17.00 | 19.50 | % | 0 | 0 | 0.73 | -0.66 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 17.70 | 20.30 | % | 0 | 0 | 0.73 | -0.68 | 0.02 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 116.00 | 18.40 | 21.00 | % | 0 | 0 | 0.72 | -0.69 | 0.01 | -0.11 | 5/5/2025 3:59:49 PM EST | |||
| 117.00 | 19.20 | 21.70 | % | 0 | 0 | 0.73 | -0.70 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 118.00 | 19.50 | 22.50 | % | 0 | 0 | 0.72 | -0.72 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 119.00 | 20.70 | 23.30 | % | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 21.50 | 24.10 | % | 0 | 0 | 0.71 | -0.74 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 121.00 | 22.20 | 24.90 | % | 0 | 0 | 0.70 | -0.75 | 0.01 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 25.50 | 28.10 | % | 0 | 0 | 0.69 | -0.80 | 0.01 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 29.90 | 32.40 | % | 0 | 0 | 0.86 | -0.84 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 34.40 | 37.00 | % | 0 | 0 | 0.89 | -0.88 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 38.30 | 41.80 | % | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.05 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 43.10 | 46.60 | % | 0 | 0 | 0.95 | -0.93 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST |