Options Chain for FTAI AVIATION LTD SHS (FTAI) - $114.20 as of 5/27/2025 4:14:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 58.20 | 62.00 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 65.00 | 53.50 | 57.50 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 70.00 | 48.50 | 52.60 | % | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 75.00 | 43.50 | 47.50 | % | 0 | 0 | 1.16 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:45 PM EST | |||
| 80.00 | 39.40 | 42.20 | % | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.04 | 5/27/2025 2:58:45 PM EST | |||
| 85.00 | 34.60 | 37.90 | % | 0 | 0 | 0.92 | 0.93 | 0.00 | -0.05 | 5/27/2025 2:58:45 PM EST | |||
| 90.00 | 31.50 | 32.40 | % | 0 | 0 | 0.77 | 0.90 | 0.01 | -0.06 | 5/27/2025 2:58:45 PM EST | |||
| 95.00 | 27.20 | 28.00 | % | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.07 | 5/27/2025 2:58:45 PM EST | |||
| 100.00 | 23.20 | 23.70 | 23.20 | +4.80 | +26.09% | 1 | 1 | 0.64 | 0.81 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 105.00 | 19.50 | 20.10 | % | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.09 | 5/27/2025 2:58:45 PM EST | |||
| 110.00 | 15.60 | 16.50 | % | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.10 | 5/27/2025 2:58:45 PM EST | |||
| 115.00 | 13.10 | 13.40 | 13.00 | +2.40 | +22.65% | 1 | 1 | 0.60 | 0.61 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 120.00 | 10.40 | 10.80 | 8.50 | 0.00 | 0.00% | 0 | 35 | 0.59 | 0.54 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 125.00 | 8.20 | 8.60 | 5.76 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.46 | 0.02 | -0.11 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 130.00 | 6.40 | 6.70 | 5.18 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.39 | 0.02 | -0.10 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 135.00 | 4.90 | 5.20 | 4.80 | -0.44 | -8.40% | 2 | 20 | 0.57 | 0.32 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 140.00 | 3.80 | 4.00 | 3.80 | +0.60 | +18.75% | 11 | 8 | 0.58 | 0.27 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 145.00 | 2.90 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.22 | 0.01 | -0.08 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 150.00 | 2.15 | 2.40 | 2.17 | % | 4 | 0 | 0.57 | 0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:45 PM EST | |
| 155.00 | 1.65 | 1.85 | 1.37 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.14 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 160.00 | 1.25 | 1.55 | 1.92 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.11 | 0.01 | -0.05 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 165.00 | 0.00 | 1.60 | % | 0 | 0 | 0.65 | 0.08 | 0.01 | -0.04 | 5/27/2025 2:58:45 PM EST | |||
| 170.00 | 0.00 | 1.00 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.06 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 2:58:45 PM EST |
| 175.00 | 0.00 | 1.20 | % | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.03 | 5/27/2025 2:58:45 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 | 1.50 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 65.00 | 0.00 | 2.50 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:45 PM EST | |||
| 70.00 | 0.00 | 0.80 | % | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:45 PM EST | |||
| 75.00 | 0.00 | 1.60 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.97 | -0.03 | 0.00 | -0.03 | 5/21/2025 | 5/27/2025 2:58:45 PM EST |
| 80.00 | 0.00 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.05 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 2:58:45 PM EST |
| 85.00 | 1.00 | 1.25 | 1.13 | -0.61 | -35.06% | 1 | 1,337 | 0.69 | -0.07 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 90.00 | 1.50 | 1.75 | 2.60 | 0.00 | 0.00% | 0 | 5 | 0.66 | -0.10 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 2:58:45 PM EST |
| 95.00 | 2.15 | 2.40 | 2.25 | -1.25 | -35.72% | 1 | 1 | 0.64 | -0.14 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 100.00 | 3.00 | 3.40 | 4.66 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.19 | 0.01 | -0.08 | 5/22/2025 | 5/27/2025 2:58:45 PM EST |
| 105.00 | 4.20 | 4.60 | % | 0 | 0 | 0.60 | -0.25 | 0.01 | -0.09 | 5/27/2025 2:58:45 PM EST | |||
| 110.00 | 5.80 | 6.20 | % | 0 | 0 | 0.59 | -0.31 | 0.01 | -0.10 | 5/27/2025 2:58:45 PM EST | |||
| 115.00 | 7.70 | 8.10 | 10.80 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.39 | 0.01 | -0.10 | 5/22/2025 | 5/27/2025 2:58:45 PM EST |
| 120.00 | 10.00 | 10.30 | 10.40 | -3.20 | -23.53% | 7 | 4 | 0.56 | -0.46 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 125.00 | 12.80 | 13.10 | 13.10 | -3.90 | -22.95% | 14 | 6 | 0.56 | -0.54 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:45 PM EST |
| 130.00 | 16.00 | 16.30 | 16.10 | % | 13 | 0 | 0.55 | -0.61 | 0.02 | -0.10 | 5/27/2025 | 5/27/2025 2:58:45 PM EST | |
| 135.00 | 19.50 | 19.90 | % | 0 | 0 | 0.54 | -0.68 | 0.01 | -0.09 | 5/27/2025 2:58:45 PM EST | |||
| 140.00 | 23.30 | 24.00 | % | 0 | 0 | 0.56 | -0.73 | 0.01 | -0.09 | 5/27/2025 2:58:45 PM EST | |||
| 145.00 | 27.50 | 28.00 | % | 0 | 0 | 0.52 | -0.78 | 0.01 | -0.08 | 5/27/2025 2:58:45 PM EST | |||
| 150.00 | 31.70 | 32.20 | % | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.07 | 5/27/2025 2:58:45 PM EST | |||
| 155.00 | 36.10 | 36.80 | % | 0 | 0 | 0.54 | -0.86 | 0.01 | -0.06 | 5/27/2025 2:58:45 PM EST | |||
| 160.00 | 39.50 | 43.10 | % | 0 | 0 | 0.76 | -0.89 | 0.01 | -0.05 | 5/27/2025 2:58:45 PM EST | |||
| 165.00 | 44.60 | 47.70 | % | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.04 | 5/27/2025 2:58:45 PM EST | |||
| 170.00 | 48.80 | 52.70 | % | 0 | 0 | 0.82 | -0.94 | 0.00 | -0.03 | 5/27/2025 2:58:45 PM EST | |||
| 175.00 | 53.70 | 57.70 | % | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 5/27/2025 2:58:45 PM EST |