Options Chain for FTAI AVIATION LTD SHS (FTAI) - $117.00 as of 6/2/2025 8:01:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.80 | 60.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 50.80 | 55.00 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 45.90 | 50.10 | % | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 41.00 | 45.20 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 36.40 | 40.30 | % | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 31.70 | 35.50 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 26.90 | 31.00 | % | 0 | 0 | 0.90 | 0.92 | 0.01 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 22.50 | 26.50 | % | 0 | 0 | 0.84 | 0.87 | 0.01 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 18.40 | 22.40 | % | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 14.70 | 18.70 | % | 0 | 0 | 0.56 | 0.75 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 106.00 | 14.10 | 18.00 | % | 0 | 0 | 0.57 | 0.74 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 107.00 | 13.50 | 17.30 | % | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 108.00 | 12.80 | 16.70 | % | 0 | 0 | 0.57 | 0.71 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 109.00 | 12.00 | 16.10 | % | 0 | 0 | 0.56 | 0.70 | 0.01 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 11.50 | 15.40 | % | 0 | 0 | 0.57 | 0.68 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 111.00 | 10.80 | 14.80 | % | 0 | 0 | 0.56 | 0.66 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 112.00 | 10.30 | 14.20 | % | 0 | 0 | 0.56 | 0.65 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 113.00 | 9.60 | 13.00 | % | 0 | 0 | 0.54 | 0.63 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 114.00 | 9.00 | 13.00 | % | 0 | 0 | 0.56 | 0.61 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 8.60 | 12.50 | % | 0 | 0 | 0.56 | 0.60 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 116.00 | 8.00 | 12.00 | % | 0 | 0 | 0.56 | 0.58 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 117.00 | 7.50 | 11.40 | % | 0 | 0 | 0.56 | 0.56 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 118.00 | 7.00 | 11.00 | % | 0 | 0 | 0.56 | 0.54 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 119.00 | 7.90 | 10.60 | 8.48 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.53 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 120.00 | 6.10 | 10.20 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.51 | 0.02 | -0.12 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 121.00 | 5.60 | 9.00 | % | 0 | 0 | 0.53 | 0.49 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 122.00 | 5.20 | 9.30 | % | 0 | 0 | 0.56 | 0.47 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 123.00 | 4.80 | 8.90 | % | 0 | 0 | 0.60 | 0.45 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 124.00 | 4.40 | 8.50 | % | 0 | 0 | 0.55 | 0.44 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 4.00 | 8.00 | % | 0 | 0 | 0.54 | 0.42 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 126.00 | 4.00 | 7.80 | % | 0 | 0 | 0.56 | 0.40 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 127.00 | 3.20 | 7.40 | % | 0 | 0 | 0.55 | 0.38 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 128.00 | 3.10 | 7.00 | % | 0 | 0 | 0.55 | 0.36 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 129.00 | 2.65 | 6.50 | % | 0 | 0 | 0.53 | 0.35 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 2.45 | 6.50 | % | 0 | 0 | 0.54 | 0.33 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 131.00 | 2.10 | 6.20 | % | 0 | 0 | 0.54 | 0.31 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 132.00 | 2.25 | 5.90 | % | 0 | 0 | 0.55 | 0.29 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 133.00 | 1.50 | 5.60 | % | 0 | 0 | 0.53 | 0.28 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 134.00 | 1.30 | 5.00 | % | 0 | 0 | 0.51 | 0.26 | 0.02 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 1.10 | 5.20 | % | 0 | 0 | 0.53 | 0.24 | 0.02 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 0.45 | 4.20 | % | 0 | 0 | 0.53 | 0.17 | 0.01 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 3.10 | % | 0 | 0 | 0.50 | 0.12 | 0.01 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 3.10 | % | 0 | 0 | 0.75 | 0.09 | 0.01 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 0.00 | 2.80 | % | 0 | 0 | 0.78 | 0.06 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.60 | % | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.45 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 2.50 | % | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.60 | % | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.75 | % | 0 | 0 | 1.10 | -0.03 | 0.00 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 85.00 | 0.25 | 2.95 | % | 0 | 0 | 0.86 | -0.05 | 0.00 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 3.00 | % | 0 | 0 | 0.84 | -0.08 | 0.01 | -0.07 | 5/30/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 3.60 | % | 0 | 0 | 0.85 | -0.13 | 0.01 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 100.00 | 1.10 | 4.80 | % | 0 | 0 | 0.63 | -0.18 | 0.01 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 105.00 | 2.35 | 6.00 | % | 0 | 0 | 0.62 | -0.25 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 106.00 | 2.35 | 6.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.26 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:55 PM EST |
| 107.00 | 2.60 | 6.00 | % | 0 | 0 | 0.58 | -0.27 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 108.00 | 2.75 | 6.90 | % | 0 | 0 | 0.59 | -0.29 | 0.01 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 109.00 | 3.40 | 7.30 | % | 0 | 0 | 0.60 | -0.30 | 0.01 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 110.00 | 3.50 | 7.60 | % | 0 | 0 | 0.59 | -0.32 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 111.00 | 3.90 | 7.50 | % | 0 | 0 | 0.57 | -0.34 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 112.00 | 4.30 | 8.40 | % | 0 | 0 | 0.59 | -0.35 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 113.00 | 6.30 | 8.90 | % | 0 | 0 | 0.64 | -0.37 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 114.00 | 5.20 | 9.30 | % | 0 | 0 | 0.59 | -0.39 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 115.00 | 5.70 | 9.70 | % | 0 | 0 | 0.59 | -0.40 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 116.00 | 6.00 | 10.30 | % | 0 | 0 | 0.59 | -0.42 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 117.00 | 8.10 | 10.70 | % | 0 | 0 | 0.63 | -0.44 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 118.00 | 7.20 | 11.00 | % | 0 | 0 | 0.58 | -0.46 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 119.00 | 8.00 | 11.30 | % | 0 | 0 | 0.58 | -0.47 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 120.00 | 8.30 | 12.30 | % | 0 | 0 | 0.59 | -0.49 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 121.00 | 8.80 | 12.90 | % | 0 | 0 | 0.59 | -0.51 | 0.02 | -0.12 | 5/30/2025 3:59:55 PM EST | |||
| 122.00 | 10.80 | 13.40 | % | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 123.00 | 10.00 | 13.70 | % | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 124.00 | 10.60 | 14.60 | % | 0 | 0 | 0.58 | -0.56 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 125.00 | 11.20 | 15.30 | % | 0 | 0 | 0.58 | -0.58 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 126.00 | 13.30 | 15.90 | % | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.11 | 5/30/2025 3:59:55 PM EST | |||
| 127.00 | 12.60 | 16.20 | % | 0 | 0 | 0.56 | -0.62 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 128.00 | 13.20 | 16.90 | % | 0 | 0 | 0.56 | -0.64 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 129.00 | 14.10 | 17.80 | % | 0 | 0 | 0.57 | -0.65 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 130.00 | 14.60 | 18.60 | % | 0 | 0 | 0.57 | -0.67 | 0.02 | -0.10 | 5/30/2025 3:59:55 PM EST | |||
| 131.00 | 15.40 | 18.80 | % | 0 | 0 | 0.55 | -0.69 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 132.00 | 16.00 | 20.00 | % | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 133.00 | 16.70 | 20.80 | % | 0 | 0 | 0.54 | -0.72 | 0.02 | -0.09 | 5/30/2025 3:59:55 PM EST | |||
| 134.00 | 17.60 | 21.60 | % | 0 | 0 | 0.55 | -0.74 | 0.02 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 135.00 | 18.50 | 22.20 | % | 0 | 0 | 0.55 | -0.76 | 0.02 | -0.08 | 5/30/2025 3:59:55 PM EST | |||
| 140.00 | 22.50 | 26.40 | % | 0 | 0 | 0.70 | -0.83 | 0.01 | -0.06 | 5/30/2025 3:59:55 PM EST | |||
| 145.00 | 26.80 | 30.80 | % | 0 | 0 | 0.73 | -0.88 | 0.01 | -0.05 | 5/30/2025 3:59:55 PM EST | |||
| 150.00 | 31.40 | 35.40 | % | 0 | 0 | 0.75 | -0.91 | 0.01 | -0.04 | 5/30/2025 3:59:55 PM EST | |||
| 155.00 | 36.20 | 40.10 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 5/30/2025 3:59:55 PM EST | |||
| 160.00 | 41.00 | 45.00 | % | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.02 | 5/30/2025 3:59:55 PM EST |