Options Chain for FTAI AVIATION LTD SHS (FTAI) - $123.74 as of 6/13/2025 3:24:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 57.10 | 61.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 52.20 | 56.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 47.50 | 51.70 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 42.60 | 46.90 | % | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 38.00 | 42.20 | % | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 33.50 | 37.60 | % | 0 | 0 | 0.93 | 0.94 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 29.00 | 33.20 | % | 0 | 0 | 0.87 | 0.91 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 25.00 | 29.00 | % | 0 | 0 | 0.60 | 0.86 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 21.00 | 25.00 | % | 0 | 0 | 0.61 | 0.81 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 109.00 | 18.00 | 22.10 | % | 0 | 0 | 0.61 | 0.76 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 17.10 | 21.40 | % | 0 | 0 | 0.61 | 0.75 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 111.00 | 16.50 | 20.70 | % | 0 | 0 | 0.61 | 0.74 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 112.00 | 15.80 | 20.10 | % | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 113.00 | 15.10 | 19.40 | % | 0 | 0 | 0.61 | 0.71 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 114.00 | 14.50 | 18.80 | % | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 14.00 | 18.10 | % | 0 | 0 | 0.60 | 0.68 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 116.00 | 13.20 | 17.50 | % | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 117.00 | 12.60 | 16.90 | % | 0 | 0 | 0.60 | 0.65 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 118.00 | 12.10 | 16.40 | % | 0 | 0 | 0.60 | 0.64 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 119.00 | 11.50 | 15.80 | % | 0 | 0 | 0.60 | 0.63 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 11.00 | 15.30 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.61 | 0.01 | -0.11 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 121.00 | 10.40 | 14.70 | % | 0 | 0 | 0.60 | 0.60 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 122.00 | 9.90 | 14.20 | % | 0 | 0 | 0.60 | 0.58 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 123.00 | 9.40 | 13.70 | % | 0 | 0 | 0.60 | 0.57 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 124.00 | 8.90 | 13.20 | % | 0 | 0 | 0.59 | 0.55 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 8.40 | 12.70 | % | 0 | 0 | 0.59 | 0.54 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 126.00 | 8.00 | 12.30 | % | 0 | 0 | 0.59 | 0.52 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 127.00 | 7.60 | 11.90 | % | 0 | 0 | 0.59 | 0.51 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 128.00 | 7.10 | 11.40 | % | 0 | 0 | 0.59 | 0.49 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 129.00 | 6.70 | 11.00 | % | 0 | 0 | 0.59 | 0.48 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 6.30 | 10.60 | % | 0 | 0 | 0.59 | 0.46 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 131.00 | 5.90 | 10.20 | % | 0 | 0 | 0.59 | 0.45 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 132.00 | 5.60 | 9.90 | % | 0 | 0 | 0.59 | 0.43 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 133.00 | 5.20 | 9.50 | % | 0 | 0 | 0.59 | 0.42 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 134.00 | 4.80 | 9.10 | % | 0 | 0 | 0.59 | 0.40 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 4.50 | 8.80 | % | 0 | 0 | 0.58 | 0.39 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 3.00 | 7.30 | % | 0 | 0 | 0.57 | 0.32 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 1.75 | 6.00 | % | 0 | 0 | 0.56 | 0.26 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 0.75 | 5.00 | % | 0 | 0 | 0.54 | 0.20 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 0.10 | 4.30 | % | 0 | 0 | 0.51 | 0.16 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 3.70 | % | 0 | 0 | 0.75 | 0.12 | 0.01 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 0.00 | 3.30 | % | 0 | 0 | 0.77 | 0.09 | 0.01 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 0.00 | 2.95 | % | 0 | 0 | 0.79 | 0.07 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.40 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.55 | % | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.80 | % | 0 | 0 | 0.99 | -0.04 | 0.00 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 3.20 | % | 0 | 0 | 0.92 | -0.06 | 0.00 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 3.80 | % | 0 | 0 | 0.87 | -0.09 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.50 | 4.50 | % | 0 | 0 | 0.61 | -0.14 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 105.00 | 1.50 | 5.60 | % | 0 | 0 | 0.62 | -0.19 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 109.00 | 2.50 | 6.60 | % | 0 | 0 | 0.61 | -0.24 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 110.00 | 2.65 | 6.90 | 4.81 | % | 1 | 0 | 0.61 | -0.25 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 111.00 | 3.00 | 7.20 | % | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 112.00 | 3.20 | 7.60 | % | 0 | 0 | 0.61 | -0.28 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 113.00 | 3.60 | 7.90 | % | 0 | 0 | 0.61 | -0.29 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 114.00 | 4.00 | 8.30 | % | 0 | 0 | 0.61 | -0.30 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 115.00 | 4.40 | 8.60 | % | 0 | 0 | 0.61 | -0.32 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 116.00 | 4.80 | 9.00 | % | 0 | 0 | 0.60 | -0.33 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 117.00 | 5.20 | 9.40 | % | 0 | 0 | 0.60 | -0.35 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 118.00 | 5.60 | 9.80 | % | 0 | 0 | 0.60 | -0.36 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 119.00 | 6.00 | 10.30 | % | 0 | 0 | 0.60 | -0.37 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 120.00 | 6.50 | 10.70 | % | 0 | 0 | 0.60 | -0.39 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 121.00 | 6.90 | 11.20 | % | 0 | 0 | 0.60 | -0.40 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 122.00 | 7.40 | 11.70 | % | 0 | 0 | 0.60 | -0.42 | 0.01 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 123.00 | 7.90 | 12.20 | % | 0 | 0 | 0.60 | -0.43 | 0.01 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 124.00 | 8.40 | 12.70 | % | 0 | 0 | 0.60 | -0.45 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 125.00 | 9.00 | 13.20 | % | 0 | 0 | 0.60 | -0.46 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 126.00 | 9.50 | 13.70 | % | 0 | 0 | 0.60 | -0.48 | 0.02 | -0.12 | 6/13/2025 3:59:52 PM EST | |||
| 127.00 | 10.10 | 14.30 | % | 0 | 0 | 0.60 | -0.49 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 128.00 | 10.60 | 14.90 | % | 0 | 0 | 0.60 | -0.51 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 129.00 | 11.20 | 15.50 | % | 0 | 0 | 0.60 | -0.52 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 130.00 | 11.80 | 16.10 | % | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 131.00 | 12.40 | 16.70 | % | 0 | 0 | 0.59 | -0.55 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 132.00 | 13.00 | 17.30 | % | 0 | 0 | 0.60 | -0.57 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 133.00 | 13.70 | 17.90 | % | 0 | 0 | 0.59 | -0.58 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 134.00 | 14.40 | 18.60 | % | 0 | 0 | 0.59 | -0.60 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 135.00 | 15.00 | 19.20 | % | 0 | 0 | 0.59 | -0.61 | 0.02 | -0.11 | 6/13/2025 3:59:52 PM EST | |||
| 140.00 | 18.40 | 22.70 | % | 0 | 0 | 0.58 | -0.68 | 0.01 | -0.10 | 6/13/2025 3:59:52 PM EST | |||
| 145.00 | 22.20 | 26.50 | % | 0 | 0 | 0.56 | -0.74 | 0.01 | -0.09 | 6/13/2025 3:59:52 PM EST | |||
| 150.00 | 26.20 | 30.50 | % | 0 | 0 | 0.73 | -0.80 | 0.01 | -0.07 | 6/13/2025 3:59:52 PM EST | |||
| 155.00 | 30.50 | 34.70 | % | 0 | 0 | 0.75 | -0.84 | 0.01 | -0.06 | 6/13/2025 3:59:52 PM EST | |||
| 160.00 | 34.90 | 39.20 | % | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 165.00 | 39.50 | 43.80 | % | 0 | 0 | 0.77 | -0.91 | 0.01 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 170.00 | 44.20 | 48.50 | % | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 6/13/2025 3:59:52 PM EST |