Options Chain for FTAI AVIATION LTD SHS (FTAI) - $119.90 as of 5/28/2025 6:04:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 56.70 | 61.00 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 65.00 | 51.80 | 56.00 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 70.00 | 46.90 | 51.20 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.04 | 5/28/2025 3:59:52 PM EST | |||
| 75.00 | 42.00 | 46.30 | % | 0 | 0 | 1.32 | 0.96 | 0.00 | -0.05 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 37.20 | 41.40 | % | 0 | 0 | 1.18 | 0.94 | 0.00 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 32.50 | 36.70 | % | 0 | 0 | 1.08 | 0.91 | 0.00 | -0.08 | 5/28/2025 3:59:52 PM EST | |||
| 90.00 | 27.80 | 32.00 | % | 0 | 0 | 1.01 | 0.88 | 0.01 | -0.10 | 5/28/2025 3:59:52 PM EST | |||
| 95.00 | 23.40 | 27.80 | % | 0 | 0 | 0.93 | 0.85 | 0.01 | -0.11 | 5/28/2025 3:59:52 PM EST | |||
| 100.00 | 19.40 | 23.50 | % | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 101.00 | 18.40 | 22.90 | % | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 102.00 | 17.80 | 22.00 | % | 0 | 0 | 0.63 | 0.78 | 0.01 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 103.00 | 17.00 | 21.00 | % | 0 | 0 | 0.62 | 0.77 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 104.00 | 16.30 | 20.50 | % | 0 | 0 | 0.64 | 0.76 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 105.00 | 15.40 | 19.50 | % | 0 | 0 | 0.62 | 0.75 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 106.00 | 14.70 | 19.00 | % | 0 | 0 | 0.63 | 0.74 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 107.00 | 14.20 | 18.00 | % | 0 | 0 | 0.62 | 0.73 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 108.00 | 13.30 | 17.50 | % | 0 | 0 | 0.62 | 0.71 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 109.00 | 13.00 | 17.00 | % | 0 | 0 | 0.64 | 0.70 | 0.01 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 110.00 | 12.40 | 15.90 | % | 0 | 0 | 0.62 | 0.69 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 111.00 | 11.70 | 15.40 | % | 0 | 0 | 0.62 | 0.67 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 112.00 | 11.70 | 15.00 | % | 0 | 0 | 0.65 | 0.66 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 113.00 | 10.30 | 14.50 | 9.59 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.64 | 0.02 | -0.14 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 114.00 | 9.60 | 13.50 | % | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 115.00 | 9.30 | 13.00 | % | 0 | 0 | 0.62 | 0.61 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 116.00 | 9.60 | 12.50 | % | 0 | 0 | 0.65 | 0.59 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 117.00 | 8.90 | 12.00 | % | 0 | 0 | 0.64 | 0.57 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 118.00 | 8.70 | 11.50 | % | 0 | 0 | 0.65 | 0.56 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 119.00 | 7.70 | 11.00 | % | 0 | 0 | 0.63 | 0.54 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 120.00 | 7.90 | 10.40 | 6.72 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.52 | 0.02 | -0.13 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 121.00 | 7.50 | 8.90 | % | 0 | 0 | 0.61 | 0.50 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 122.00 | 7.10 | 8.40 | 8.55 | +2.55 | +42.50% | 4 | 1 | 0.61 | 0.48 | 0.02 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 123.00 | 6.70 | 8.30 | % | 0 | 0 | 0.62 | 0.47 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 124.00 | 5.80 | 9.00 | % | 0 | 0 | 0.64 | 0.45 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 125.00 | 4.30 | 8.50 | % | 0 | 0 | 0.59 | 0.43 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 126.00 | 5.00 | 8.00 | % | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 127.00 | 4.90 | 7.90 | % | 0 | 0 | 0.64 | 0.40 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 128.00 | 3.20 | 7.50 | % | 0 | 0 | 0.59 | 0.38 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 129.00 | 4.10 | 7.00 | % | 0 | 0 | 0.63 | 0.36 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 130.00 | 4.10 | 6.70 | % | 0 | 0 | 0.64 | 0.35 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 135.00 | 2.75 | 5.50 | % | 0 | 0 | 0.64 | 0.28 | 0.02 | -0.11 | 5/28/2025 3:59:52 PM EST | |||
| 140.00 | 1.95 | 4.90 | % | 0 | 0 | 0.67 | 0.22 | 0.01 | -0.10 | 5/28/2025 3:59:52 PM EST | |||
| 145.00 | 0.25 | 4.20 | % | 0 | 0 | 0.59 | 0.19 | 0.01 | -0.09 | 5/28/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 3.40 | % | 0 | 0 | 0.62 | 0.14 | 0.01 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 3.50 | % | 0 | 0 | 0.67 | 0.11 | 0.01 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 3.30 | % | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.05 | 5/28/2025 3:59:52 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 | 2.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 2.80 | % | 0 | 0 | 1.61 | -0.01 | 0.00 | -0.02 | 5/28/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.90 | % | 0 | 0 | 1.17 | -0.02 | 0.00 | -0.04 | 5/28/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 3.00 | % | 0 | 0 | 1.09 | -0.04 | 0.00 | -0.05 | 5/28/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.75 | % | 0 | 0 | 0.90 | -0.06 | 0.00 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 3.20 | % | 0 | 0 | 0.86 | -0.09 | 0.00 | -0.08 | 5/28/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 3.30 | % | 0 | 0 | 0.75 | -0.12 | 0.01 | -0.10 | 5/28/2025 3:59:52 PM EST | |||
| 95.00 | 0.05 | 3.80 | % | 0 | 0 | 0.70 | -0.15 | 0.01 | -0.11 | 5/28/2025 3:59:52 PM EST | |||
| 100.00 | 0.40 | 5.00 | % | 0 | 0 | 0.65 | -0.20 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 101.00 | 0.50 | 4.90 | % | 0 | 0 | 0.63 | -0.21 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 102.00 | 1.15 | 5.00 | % | 0 | 0 | 0.66 | -0.22 | 0.01 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 103.00 | 0.85 | 5.40 | % | 0 | 0 | 0.63 | -0.23 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 104.00 | 2.10 | 5.50 | % | 0 | 0 | 0.67 | -0.24 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 105.00 | 2.75 | 5.60 | % | 0 | 0 | 0.69 | -0.25 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 106.00 | 2.70 | 6.00 | % | 0 | 0 | 0.67 | -0.26 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 107.00 | 2.60 | 6.20 | % | 0 | 0 | 0.65 | -0.27 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 108.00 | 3.40 | 6.90 | % | 0 | 0 | 0.68 | -0.29 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 109.00 | 2.75 | 7.00 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.30 | 0.01 | -0.14 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 110.00 | 3.40 | 7.50 | 7.39 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.31 | 0.01 | -0.13 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 111.00 | 3.50 | 7.50 | % | 0 | 0 | 0.62 | -0.33 | 0.01 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 112.00 | 4.90 | 8.00 | % | 0 | 0 | 0.66 | -0.34 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 113.00 | 4.60 | 8.50 | % | 0 | 0 | 0.64 | -0.36 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 114.00 | 4.60 | 8.40 | % | 0 | 0 | 0.60 | -0.38 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 115.00 | 6.30 | 9.40 | % | 0 | 0 | 0.67 | -0.39 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 116.00 | 6.10 | 10.00 | % | 0 | 0 | 0.65 | -0.41 | 0.02 | -0.14 | 5/28/2025 3:59:52 PM EST | |||
| 117.00 | 6.70 | 10.00 | % | 0 | 0 | 0.63 | -0.43 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 118.00 | 7.80 | 11.00 | % | 0 | 0 | 0.67 | -0.44 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 119.00 | 8.30 | 11.50 | % | 0 | 0 | 0.67 | -0.46 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 120.00 | 7.50 | 11.60 | 12.36 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.48 | 0.02 | -0.13 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 121.00 | 9.60 | 11.00 | % | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 122.00 | 10.20 | 11.60 | % | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 123.00 | 10.70 | 12.10 | % | 0 | 0 | 0.61 | -0.53 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 124.00 | 10.00 | 13.40 | % | 0 | 0 | 0.59 | -0.55 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 125.00 | 10.30 | 14.50 | % | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.13 | 5/28/2025 3:59:52 PM EST | |||
| 126.00 | 12.10 | 15.00 | % | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 127.00 | 12.40 | 15.50 | % | 0 | 0 | 0.61 | -0.60 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 128.00 | 12.20 | 16.50 | % | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 129.00 | 12.80 | 17.00 | % | 0 | 0 | 0.58 | -0.64 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 130.00 | 14.40 | 17.60 | % | 0 | 0 | 0.61 | -0.65 | 0.02 | -0.12 | 5/28/2025 3:59:52 PM EST | |||
| 135.00 | 17.30 | 21.80 | % | 0 | 0 | 0.58 | -0.72 | 0.02 | -0.11 | 5/28/2025 3:59:52 PM EST | |||
| 140.00 | 21.30 | 25.70 | % | 0 | 0 | 0.77 | -0.78 | 0.01 | -0.10 | 5/28/2025 3:59:52 PM EST | |||
| 145.00 | 25.70 | 29.90 | % | 0 | 0 | 0.78 | -0.81 | 0.01 | -0.09 | 5/28/2025 3:59:52 PM EST | |||
| 150.00 | 30.40 | 34.40 | % | 0 | 0 | 0.83 | -0.86 | 0.01 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 155.00 | 35.10 | 39.20 | % | 0 | 0 | 0.86 | -0.89 | 0.01 | -0.07 | 5/28/2025 3:59:52 PM EST | |||
| 160.00 | 39.90 | 44.20 | % | 0 | 0 | 0.91 | -0.92 | 0.01 | -0.05 | 5/28/2025 3:59:52 PM EST |