Options Chain for FTAI AVIATION LTD SHS (FTAI) - $110.98 as of 7/11/2025 8:24:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 44.50 | 48.70 | 46.60 | % | 0.72 | 0 | 0 | 1.35 | 0.99 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 70.00 | 39.70 | 43.90 | 41.80 | % | 0.60 | 0 | 0 | 1.23 | 0.98 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 75.00 | 35.00 | 39.30 | 37.15 | % | 0.50 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 80.00 | 30.40 | 34.60 | 32.50 | % | 0.41 | 0 | 0 | 1.03 | 0.94 | 0.00 | -0.03 | 7/11/2025 3:59:46 PM EST | |||
| 85.00 | 26.00 | 30.30 | 28.15 | % | 0.33 | 0 | 0 | 0.96 | 0.90 | 0.01 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 90.00 | 22.00 | 26.10 | 24.05 | % | 0.27 | 0 | 0 | 0.84 | 0.86 | 0.01 | -0.08 | 7/11/2025 3:59:46 PM EST | |||
| 95.00 | 17.90 | 22.20 | 20.05 | % | 0.21 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.09 | 7/11/2025 3:59:46 PM EST | |||
| 96.00 | 17.30 | 21.50 | 19.40 | % | 0.20 | 0 | 0 | 0.59 | 0.79 | 0.01 | -0.09 | 7/11/2025 3:59:46 PM EST | |||
| 97.00 | 16.50 | 20.80 | 18.65 | % | 0.19 | 0 | 0 | 0.59 | 0.78 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 98.00 | 15.80 | 20.10 | 17.95 | % | 0.18 | 0 | 0 | 0.60 | 0.76 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 99.00 | 15.20 | 19.40 | 17.30 | % | 0.17 | 0 | 0 | 0.60 | 0.75 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 100.00 | 14.50 | 18.70 | 16.60 | % | 0.17 | 0 | 0 | 0.60 | 0.73 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 101.00 | 13.80 | 18.30 | 16.05 | % | 0.16 | 0 | 0 | 0.61 | 0.72 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 102.00 | 13.20 | 17.40 | 15.30 | % | 0.15 | 0 | 0 | 0.61 | 0.70 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 103.00 | 12.60 | 16.80 | 14.70 | % | 0.14 | 0 | 0 | 0.61 | 0.69 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 104.00 | 12.00 | 16.20 | 14.10 | % | 0.14 | 0 | 0 | 0.61 | 0.67 | 0.01 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 105.00 | 11.50 | 15.60 | 13.55 | % | 0.13 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 106.00 | 10.80 | 15.10 | 12.95 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.01 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 107.00 | 10.30 | 14.50 | 12.40 | % | 0.12 | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 108.00 | 9.80 | 14.00 | 11.90 | % | 0.11 | 0 | 0 | 0.62 | 0.61 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 109.00 | 9.20 | 13.50 | 11.35 | % | 0.10 | 0 | 0 | 0.62 | 0.59 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 110.00 | 8.70 | 13.00 | 10.85 | % | 0.10 | 0 | 0 | 0.62 | 0.57 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 111.00 | 8.40 | 12.50 | 10.45 | % | 0.09 | 0 | 0 | 0.62 | 0.56 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 112.00 | 7.80 | 12.10 | 9.95 | % | 0.09 | 0 | 0 | 0.62 | 0.54 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 113.00 | 7.40 | 11.60 | 9.50 | % | 0.08 | 0 | 0 | 0.62 | 0.52 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 114.00 | 6.90 | 11.20 | 9.05 | % | 0.08 | 0 | 0 | 0.62 | 0.51 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 115.00 | 6.50 | 10.80 | 8.65 | % | 0.08 | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 116.00 | 6.10 | 10.40 | 8.25 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 117.00 | 5.70 | 10.00 | 7.85 | % | 0.07 | 0 | 0 | 0.62 | 0.46 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 118.00 | 5.40 | 9.60 | 7.50 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 119.00 | 5.00 | 9.30 | 7.15 | % | 0.06 | 0 | 0 | 0.63 | 0.43 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 120.00 | 4.80 | 8.90 | 6.85 | % | 0.06 | 0 | 0 | 0.63 | 0.41 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 121.00 | 4.30 | 8.60 | 6.45 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 122.00 | 4.00 | 8.30 | 6.15 | % | 0.05 | 0 | 0 | 0.62 | 0.39 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 123.00 | 3.70 | 8.00 | 5.85 | % | 0.05 | 0 | 0 | 0.62 | 0.37 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 124.00 | 3.40 | 7.70 | 5.55 | % | 0.04 | 0 | 0 | 0.62 | 0.36 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 125.00 | 3.10 | 7.40 | 5.25 | % | 0.04 | 0 | 0 | 0.62 | 0.34 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 130.00 | 1.95 | 6.20 | 4.08 | % | 0.03 | 0 | 0 | 0.62 | 0.28 | 0.01 | -0.09 | 7/11/2025 3:59:46 PM EST | |||
| 135.00 | 1.05 | 5.30 | 3.18 | % | 0.02 | 0 | 0 | 0.62 | 0.23 | 0.01 | -0.08 | 7/11/2025 3:59:46 PM EST | |||
| 140.00 | 0.40 | 4.60 | 2.50 | % | 0.02 | 0 | 0 | 0.61 | 0.19 | 0.01 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 145.00 | 0.45 | 4.00 | 2.23 | % | 0.02 | 0 | 0 | 0.64 | 0.15 | 0.01 | -0.06 | 7/11/2025 3:59:46 PM EST | |||
| 150.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.85 | 0.12 | 0.01 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 155.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.88 | 0.10 | 0.01 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 160.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.01 | -0.04 | 7/11/2025 3:59:46 PM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.00 | -0.03 | 7/11/2025 3:59:46 PM EST | |||
| 170.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.97 | 0.05 | 0.00 | -0.03 | 7/11/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.05 | -0.02 | 0.00 | -0.01 | 7/11/2025 3:59:46 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.02 | 7/11/2025 3:59:46 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | -0.06 | 0.00 | -0.03 | 7/11/2025 3:59:46 PM EST | |||
| 85.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.80 | -0.10 | 0.01 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 90.00 | 0.70 | 3.80 | 2.25 | % | 0.03 | 0 | 0 | 0.62 | -0.14 | 0.01 | -0.08 | 7/11/2025 3:59:46 PM EST | |||
| 95.00 | 1.80 | 4.90 | 3.35 | % | 0.04 | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.09 | 7/11/2025 3:59:46 PM EST | |||
| 96.00 | 2.05 | 5.00 | 3.53 | % | 0.04 | 0 | 0 | 0.62 | -0.21 | 0.01 | -0.09 | 7/11/2025 3:59:46 PM EST | |||
| 97.00 | 2.35 | 5.40 | 3.88 | % | 0.04 | 0 | 0 | 0.63 | -0.22 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 98.00 | 2.65 | 5.20 | 3.93 | % | 0.04 | 0 | 0 | 0.65 | -0.24 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 99.00 | 2.95 | 6.20 | 4.58 | % | 0.05 | 0 | 0 | 0.68 | -0.25 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 100.00 | 3.20 | 7.40 | 5.30 | % | 0.05 | 0 | 0 | 0.63 | -0.27 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 101.00 | 3.60 | 6.20 | 4.90 | % | 0.05 | 0 | 0 | 0.62 | -0.28 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 102.00 | 3.90 | 7.30 | 5.60 | % | 0.05 | 0 | 0 | 0.63 | -0.30 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 103.00 | 4.30 | 7.00 | 5.65 | % | 0.05 | 0 | 0 | 0.61 | -0.31 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 104.00 | 4.50 | 7.70 | 6.10 | % | 0.06 | 0 | 0 | 0.65 | -0.33 | 0.01 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 105.00 | 4.80 | 8.30 | 6.55 | % | 0.06 | 0 | 0 | 0.62 | -0.34 | 0.01 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 106.00 | 5.20 | 8.80 | 7.00 | % | 0.07 | 0 | 0 | 0.64 | -0.36 | 0.01 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 107.00 | 5.70 | 8.80 | 7.25 | 8.04 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.60 | -0.38 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 108.00 | 6.20 | 9.80 | 8.00 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 109.00 | 6.60 | 9.90 | 8.25 | % | 0.08 | 0 | 0 | 0.60 | -0.41 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 110.00 | 7.20 | 10.40 | 8.80 | % | 0.08 | 0 | 0 | 0.62 | -0.43 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 111.00 | 7.60 | 11.90 | 9.75 | % | 0.09 | 0 | 0 | 0.59 | -0.44 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 112.00 | 8.20 | 11.90 | 10.05 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 113.00 | 8.70 | 12.00 | 10.35 | % | 0.09 | 0 | 0 | 0.59 | -0.48 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 114.00 | 9.60 | 13.60 | 11.60 | % | 0.10 | 0 | 0 | 0.63 | -0.49 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 115.00 | 10.00 | 14.20 | 12.10 | % | 0.11 | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 116.00 | 10.50 | 14.80 | 12.65 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 117.00 | 11.40 | 15.40 | 13.40 | 12.92 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.63 | -0.54 | 0.02 | -0.11 | 7/10/2025 | 7/11/2025 3:59:46 PM EST |
| 118.00 | 12.00 | 16.30 | 14.15 | % | 0.12 | 0 | 0 | 0.64 | -0.56 | 0.02 | -0.11 | 7/11/2025 3:59:46 PM EST | |||
| 119.00 | 12.50 | 16.70 | 14.60 | % | 0.12 | 0 | 0 | 0.62 | -0.57 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 120.00 | 13.30 | 17.60 | 15.45 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 121.00 | 13.80 | 18.30 | 16.05 | % | 0.13 | 0 | 0 | 0.62 | -0.60 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 122.00 | 14.40 | 18.70 | 16.55 | % | 0.14 | 0 | 0 | 0.61 | -0.61 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 123.00 | 15.20 | 19.40 | 17.30 | % | 0.14 | 0 | 0 | 0.61 | -0.63 | 0.02 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 124.00 | 15.80 | 20.30 | 18.05 | % | 0.15 | 0 | 0 | 0.61 | -0.64 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 125.00 | 16.80 | 21.10 | 18.95 | % | 0.15 | 0 | 0 | 0.62 | -0.66 | 0.01 | -0.10 | 7/11/2025 3:59:46 PM EST | |||
| 130.00 | 20.30 | 24.90 | 22.60 | % | 0.17 | 0 | 0 | 0.59 | -0.72 | 0.01 | -0.09 | 7/11/2025 3:59:46 PM EST | |||
| 135.00 | 24.40 | 28.90 | 26.65 | % | 0.20 | 0 | 0 | 0.57 | -0.77 | 0.01 | -0.08 | 7/11/2025 3:59:46 PM EST | |||
| 140.00 | 28.70 | 33.10 | 30.90 | % | 0.22 | 0 | 0 | 0.79 | -0.81 | 0.01 | -0.07 | 7/11/2025 3:59:46 PM EST | |||
| 145.00 | 33.10 | 37.60 | 35.35 | % | 0.24 | 0 | 0 | 0.80 | -0.85 | 0.01 | -0.06 | 7/11/2025 3:59:46 PM EST | |||
| 150.00 | 37.90 | 42.20 | 40.05 | % | 0.27 | 0 | 0 | 0.84 | -0.88 | 0.01 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 155.00 | 42.60 | 46.90 | 44.75 | % | 0.29 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.05 | 7/11/2025 3:59:46 PM EST | |||
| 160.00 | 47.40 | 51.60 | 49.50 | % | 0.31 | 0 | 0 | 0.90 | -0.92 | 0.01 | -0.04 | 7/11/2025 3:59:46 PM EST | |||
| 165.00 | 52.20 | 56.50 | 54.35 | % | 0.33 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.03 | 7/11/2025 3:59:46 PM EST | |||
| 170.00 | 56.80 | 61.30 | 59.05 | % | 0.35 | 0 | 0 | 0.97 | -0.95 | 0.00 | -0.03 | 7/11/2025 3:59:46 PM EST |