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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 63.80 | 67.90 | 127.70 | 0.00 | 0.00% | 0 | 1 | 2.34 | 0.99 | 0.00 | -0.01 | 12/3/2024 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 58.90 | 63.00 | 59.00 | 0.00 | 0.00% | 0 | 5 | 2.10 | 0.99 | 0.00 | -0.01 | 1/29/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 56.50 | 60.70 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 54.10 | 58.30 | % | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 47.50 | 51.70 | 55.90 | % | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 50.00 | 49.30 | 53.60 | 37.40 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.97 | 0.00 | -0.03 | 1/21/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 44.60 | 48.70 | 31.50 | 0.00 | 0.00% | 0 | 1 | 1.58 | 0.97 | 0.00 | -0.03 | 1/21/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 39.90 | 44.10 | 44.00 | 0.00 | 0.00% | 0 | 0 | 1.46 | 0.94 | 0.00 | -0.04 | 1/30/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 35.30 | 39.50 | 78.86 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.93 | 0.00 | -0.05 | 10/22/2024 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 30.80 | 34.90 | 33.30 | 0.00 | 0.00% | 0 | 7 | 0.91 | 0.89 | 0.01 | -0.07 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 26.90 | 29.50 | 19.80 | 0.00 | 0.00% | 0 | 104 | 0.92 | 0.86 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 22.20 | 25.70 | 22.10 | 0.00 | 0.00% | 0 | 21 | 0.86 | 0.82 | 0.01 | -0.09 | 4/23/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 20.70 | 24.40 | 41.50 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.80 | 0.01 | -0.09 | 2/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 18.40 | 21.00 | 12.00 | 0.00 | 0.00% | 0 | 45 | 0.77 | 0.77 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 16.10 | 19.40 | 15.90 | +5.10 | +47.23% | 3 | 2 | 0.71 | 0.74 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 15.10 | 17.60 | 16.50 | +7.80 | +89.66% | 7 | 172 | 0.73 | 0.71 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 13.30 | 16.00 | 11.51 | +3.01 | +35.42% | 17 | 12 | 0.70 | 0.67 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 11.70 | 13.60 | 12.70 | +6.20 | +95.39% | 26 | 327 | 0.71 | 0.63 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 9.90 | 13.50 | 8.07 | +2.36 | +41.34% | 2 | 10 | 0.71 | 0.59 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 9.80 | 12.70 | 9.80 | +3.90 | +66.11% | 154 | 359 | 0.72 | 0.56 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 7.80 | 10.70 | 5.05 | +1.05 | +26.25% | 85 | 194 | 0.72 | 0.48 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 6.00 | 6.70 | 6.00 | +2.00 | +50.00% | 404 | 3,614 | 0.69 | 0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 4.40 | 5.70 | 4.60 | +2.65 | +135.90% | 425 | 403 | 0.70 | 0.33 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 3.30 | 3.90 | 3.22 | +1.17 | +57.08% | 71 | 128 | 0.69 | 0.27 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 2.45 | 3.10 | 2.50 | +0.32 | +14.68% | 1 | 165 | 0.69 | 0.22 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 1.35 | 2.40 | 1.97 | +1.05 | +114.13% | 224 | 2,022 | 0.66 | 0.17 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.40 | 2.85 | 1.26 | +0.76 | +152.00% | 2 | 325 | 0.70 | 0.14 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.95 | 1.75 | 2.10 | 0.00 | 0.00% | 0 | 119 | 0.72 | 0.11 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.50 | 3.30 | 2.00 | 0.00 | 0.00% | 0 | 807 | 1.00 | 0.08 | 0.01 | -0.04 | 4/28/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 0.30 | 3.10 | 0.50 | 0.00 | 0.00% | 0 | 369 | 0.83 | 0.07 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 3.00 | 0.55 | 0.00 | 0.00% | 0 | 549 | 1.10 | 0.05 | 0.00 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 2.85 | 0.81 | 0.00 | 0.00% | 0 | 124 | 1.13 | 0.04 | 0.00 | -0.02 | 4/11/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 2.80 | 0.90 | 0.00 | 0.00% | 0 | 870 | 1.17 | 0.03 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.75 | 0.35 | 0.00 | 0.00% | 0 | 133 | 1.21 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.70 | 2.74 | 0.00 | 0.00% | 0 | 178 | 1.24 | 0.02 | 0.00 | -0.01 | 3/5/2025 | 5/5/2025 3:59:49 PM EST |
| 180.00 | 0.05 | 2.55 | 1.10 | 0.00 | 0.00% | 0 | 175 | 1.37 | 0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.30 | 1.50 | 0.00 | 0.00% | 0 | 158 | 1.31 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 5/5/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 165 | 1.35 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.65 | 4.61 | 0.00 | 0.00% | 0 | 17 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:49 PM EST |
| 200.00 | 0.05 | 0.60 | 0.07 | -0.03 | -30.00% | 1 | 793 | 0.90 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 2.15 | 0.05 | -8.45 | -99.42% | 1 | 7 | 1.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 24 | 1.53 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 177 | 1.65 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 150 | 1.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 128 | 562 | 1.38 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.50 | 0.41 | 0.00 | 0.00% | 0 | 99 | 1.85 | -0.01 | 0.00 | -0.01 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 42.50 | 0.00 | 2.70 | % | 0 | 0 | 2.08 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 45.00 | 0.15 | 0.90 | 0.91 | 0.00 | 0.00% | 0 | 328 | 1.27 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 498 | 1.14 | -0.02 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:49 PM EST |
| 50.00 | 0.40 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 4,985 | 1.25 | -0.03 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 55.00 | 0.40 | 2.25 | 1.06 | 0.00 | 0.00% | 0 | 47 | 1.44 | -0.03 | 0.00 | -0.03 | 4/2/2025 | 5/5/2025 3:59:49 PM EST |
| 60.00 | 0.75 | 2.10 | 1.40 | +0.05 | +3.71% | 1 | 31 | 1.15 | -0.06 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 65.00 | 0.95 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 48 | 1.08 | -0.07 | 0.00 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 70.00 | 1.55 | 3.20 | 2.35 | +0.15 | +6.82% | 1 | 803 | 1.00 | -0.11 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 2.00 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 47 | 0.92 | -0.14 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 2.15 | 3.70 | 4.00 | -0.80 | -16.67% | 3 | 148 | 0.78 | -0.18 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 82.50 | 1.90 | 5.90 | 3.90 | -1.31 | -25.15% | 1 | 7 | 0.89 | -0.20 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 3.80 | 4.70 | 4.40 | -2.60 | -37.15% | 9 | 98 | 0.78 | -0.23 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 87.50 | 3.40 | 5.30 | 5.50 | -0.80 | -12.70% | 2 | 23 | 0.77 | -0.26 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 5.10 | 6.00 | 6.00 | -0.70 | -10.45% | 13 | 573 | 0.75 | -0.29 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 92.50 | 4.30 | 6.90 | 6.85 | -1.25 | -15.44% | 5 | 932 | 0.74 | -0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 6.90 | 8.00 | 9.05 | -1.20 | -11.71% | 40 | 1,153 | 0.73 | -0.37 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 97.50 | 8.00 | 9.00 | 9.05 | +0.26 | +2.96% | 6 | 1,050 | 0.71 | -0.41 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 9.00 | 10.40 | 10.00 | -4.80 | -32.44% | 292 | 512 | 0.71 | -0.44 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 10.90 | 13.40 | 18.80 | 0.00 | 0.00% | 0 | 118 | 0.71 | -0.52 | 0.02 | -0.11 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 14.00 | 16.40 | 15.96 | -7.00 | -30.49% | 463 | 539 | 0.69 | -0.60 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 17.20 | 19.90 | 30.80 | 0.00 | 0.00% | 0 | 32 | 0.68 | -0.67 | 0.01 | -0.10 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 21.10 | 23.40 | 29.50 | 0.00 | 0.00% | 0 | 922 | 0.67 | -0.73 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 25.70 | 27.90 | 28.10 | -1.19 | -4.07% | 5 | 56 | 0.69 | -0.78 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 30.70 | 32.40 | 33.50 | -1.10 | -3.18% | 8 | 137 | 0.67 | -0.83 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 35.00 | 38.00 | 48.20 | 0.00 | 0.00% | 0 | 130 | 0.72 | -0.86 | 0.01 | -0.06 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 38.90 | 42.60 | 42.91 | 0.00 | 0.00% | 0 | 506 | 0.97 | -0.89 | 0.01 | -0.05 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 43.90 | 47.10 | 29.80 | 0.00 | 0.00% | 0 | 35 | 1.01 | -0.92 | 0.01 | -0.04 | 2/28/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 48.60 | 51.90 | 40.38 | 0.00 | 0.00% | 0 | 180 | 1.05 | -0.93 | 0.00 | -0.03 | 3/4/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 53.30 | 56.80 | 33.10 | 0.00 | 0.00% | 0 | 5 | 1.09 | -0.95 | 0.00 | -0.02 | 2/27/2025 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 58.30 | 61.70 | 69.70 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.96 | 0.00 | -0.02 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 62.40 | 66.60 | 34.90 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.97 | 0.00 | -0.02 | 2/21/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 67.40 | 71.60 | 38.30 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.98 | 0.00 | -0.01 | 2/26/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 72.50 | 76.50 | 51.10 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.01 | 9/26/2024 | 5/5/2025 3:59:49 PM EST |
| 180.00 | 77.30 | 81.50 | 48.92 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 12/13/2024 | 5/5/2025 3:59:49 PM EST |
| 185.00 | 82.30 | 86.50 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 87.30 | 91.40 | 92.77 | 0.00 | 0.00% | 0 | 0 | 1.38 | -0.99 | 0.00 | 0.00 | 1/23/2025 | 5/5/2025 3:59:49 PM EST |
| 195.00 | 93.30 | 96.40 | 31.60 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:49 PM EST |
| 200.00 | 98.30 | 101.40 | 122.99 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:49 PM EST |
| 210.00 | 107.20 | 111.40 | 112.90 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 5/5/2025 3:59:49 PM EST |
| 220.00 | 118.00 | 121.40 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 230.00 | 127.50 | 131.40 | 100.50 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 3:59:49 PM EST |
| 240.00 | 137.80 | 141.40 | 70.40 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:49 PM EST |
| 250.00 | 148.00 | 151.40 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |