Options Chain for FTAI AVIATION LTD SHS (FTAI) - $114.38 as of 7/29/2025 3:24:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 70.00 | 74.20 | 72.10 | % | 1.70 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 45.00 | 67.50 | 70.90 | 69.20 | % | 1.54 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 47.50 | 65.00 | 69.40 | 67.20 | % | 1.41 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 50.00 | 62.60 | 66.90 | 64.75 | % | 1.29 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 55.00 | 57.60 | 62.00 | 59.80 | % | 1.09 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 60.00 | 52.80 | 57.10 | 54.95 | 38.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 5/1/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 48.00 | 52.20 | 50.10 | 53.20 | 0.00 | 0.00% | 0.77 | 0 | 2 | 1.26 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 43.10 | 47.40 | 45.25 | 34.00 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.12 | 0.97 | 0.00 | -0.02 | 1/27/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 38.60 | 42.10 | 40.35 | 31.70 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.00 | 0.96 | 0.00 | -0.03 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 34.60 | 36.90 | 35.75 | 36.75 | 0.00 | 0.00% | 0.45 | 0 | 29 | 0.88 | 0.93 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 82.50 | 31.80 | 35.00 | 33.40 | 34.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.88 | 0.92 | 0.00 | -0.05 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 29.20 | 33.30 | 31.25 | 20.40 | 0.00 | 0.00% | 0.37 | 0 | 30 | 0.91 | 0.90 | 0.01 | -0.05 | 4/22/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 28.20 | 29.60 | 28.90 | 20.40 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.58 | 0.89 | 0.01 | -0.06 | 5/5/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 26.30 | 27.80 | 27.05 | 24.59 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.65 | 0.87 | 0.01 | -0.07 | 7/10/2025 | 7/29/2025 1:59:07 PM EST |
| 92.50 | 22.80 | 25.70 | 24.25 | 22.00 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.62 | 0.84 | 0.01 | -0.07 | 4/11/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 21.30 | 23.50 | 22.40 | 24.40 | 0.00 | 0.00% | 0.24 | 0 | 9 | 0.62 | 0.82 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 97.50 | 20.50 | 21.30 | 20.90 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 41 | 0.63 | 0.79 | 0.01 | -0.08 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 18.80 | 19.90 | 19.35 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.61 | 0.76 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 15.40 | 16.40 | 15.90 | 14.50 | 0.00 | 0.00% | 0.15 | 0 | 48 | 0.62 | 0.70 | 0.01 | -0.10 | 7/9/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 12.80 | 13.50 | 13.15 | 13.02 | 0.00 | 0.00% | 0.12 | 0 | 594 | 0.62 | 0.63 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 10.40 | 10.80 | 10.60 | 10.40 | -0.20 | -1.89% | 0.09 | 10 | 164 | 0.61 | 0.56 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 8.30 | 8.70 | 8.50 | 8.65 | +0.25 | +2.98% | 0.07 | 12 | 251 | 0.60 | 0.48 | 0.02 | -0.11 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 6.40 | 7.00 | 6.70 | 6.90 | -0.90 | -11.54% | 0.05 | 2 | 94 | 0.61 | 0.41 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 5.10 | 5.50 | 5.30 | 5.60 | -0.20 | -3.45% | 0.04 | 51 | 222 | 0.61 | 0.35 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 4.00 | 4.60 | 4.30 | 4.59 | -0.61 | -11.74% | 0.03 | 1 | 217 | 0.62 | 0.29 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 3.10 | 3.50 | 3.30 | 3.30 | -1.22 | -27.00% | 0.02 | 793 | 495 | 0.62 | 0.25 | 0.01 | -0.09 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 145.00 | 2.50 | 2.75 | 2.63 | 2.61 | -0.36 | -12.13% | 0.02 | 1 | 395 | 0.62 | 0.20 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 150.00 | 1.90 | 2.25 | 2.08 | 2.10 | -0.13 | -5.83% | 0.01 | 1 | 542 | 0.62 | 0.17 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 155.00 | 1.40 | 1.70 | 1.55 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.62 | 0.14 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 160.00 | 1.15 | 1.35 | 1.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.65 | 0.11 | 0.01 | -0.05 | 7/17/2025 | 7/29/2025 1:59:07 PM EST |
| 165.00 | 0.85 | 1.10 | 0.98 | 0.92 | -3.58 | -79.56% | 0.01 | 2 | 371 | 0.63 | 0.09 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 170.00 | 0.60 | 1.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.65 | 0.07 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 175.00 | 0.00 | 1.40 | 0.70 | 3.36 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.81 | 0.05 | 0.00 | -0.03 | 6/6/2025 | 7/29/2025 1:59:07 PM EST |
| 180.00 | 0.05 | 1.80 | 0.93 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.66 | 0.05 | 0.00 | -0.03 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 185.00 | 0.00 | 1.50 | 0.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.86 | 0.03 | 0.00 | -0.02 | 5/30/2025 | 7/29/2025 1:59:07 PM EST |
| 190.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.89 | 0.03 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 1:59:07 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.93 | 0.02 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 200.00 | 0.00 | 1.50 | 0.75 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.96 | 0.02 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:59:07 PM EST |
| 210.00 | 0.00 | 1.45 | 0.73 | 20.70 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.01 | 0.01 | 0.00 | -0.01 | 1/10/2025 | 7/29/2025 1:59:07 PM EST |
| 220.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 500 | 1.21 | 0.01 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:59:07 PM EST |
| 230.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 240.00 | 0.00 | 1.40 | 0.70 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/29/2025 1:59:07 PM EST |
| 250.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 7/29/2025 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:07 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 580 | 1.69 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.60 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 0.00 | 1.45 | 0.73 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.26 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.13 | -0.01 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 0.10 | 1.80 | 0.95 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.84 | -0.03 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 0.10 | 2.00 | 1.05 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.75 | -0.04 | 0.00 | -0.03 | 7/8/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 0.80 | 1.30 | 1.05 | 1.08 | -1.39 | -56.28% | 0.01 | 2 | 14 | 0.72 | -0.07 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 82.50 | 1.00 | 1.70 | 1.35 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.69 | -0.08 | 0.00 | -0.05 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 1.30 | 1.70 | 1.50 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.65 | -0.10 | 0.01 | -0.05 | 6/27/2025 | 7/29/2025 1:59:07 PM EST |
| 87.50 | 1.55 | 1.90 | 1.73 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.66 | -0.11 | 0.01 | -0.06 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 1.95 | 2.25 | 2.10 | 1.95 | -0.20 | -9.31% | 0.02 | 302 | 254 | 0.65 | -0.13 | 0.01 | -0.07 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 92.50 | 2.20 | 3.10 | 2.65 | 3.51 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.16 | 0.01 | -0.07 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 2.85 | 3.30 | 3.08 | 3.03 | -0.12 | -3.81% | 0.03 | 2 | 112 | 0.64 | -0.18 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 97.50 | 3.40 | 3.80 | 3.60 | 3.95 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.63 | -0.21 | 0.01 | -0.08 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 4.10 | 4.50 | 4.30 | 4.45 | 0.00 | 0.00% | 0.04 | 0 | 294 | 0.63 | -0.24 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 5.70 | 6.30 | 6.00 | 5.99 | 0.00 | 0.00% | 0.06 | 0 | 554 | 0.62 | -0.30 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 7.80 | 8.20 | 8.00 | 8.20 | +0.45 | +5.81% | 0.07 | 2 | 94 | 0.61 | -0.37 | 0.01 | -0.10 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 115.00 | 10.10 | 10.70 | 10.40 | 10.49 | +0.15 | +1.46% | 0.09 | 1 | 125 | 0.61 | -0.44 | 0.01 | -0.11 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 120.00 | 13.10 | 13.60 | 13.35 | 14.48 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.60 | -0.52 | 0.02 | -0.11 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 125.00 | 16.40 | 16.90 | 16.65 | 16.70 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.61 | -0.59 | 0.01 | -0.10 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 130.00 | 20.00 | 20.90 | 20.45 | 21.19 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.62 | -0.65 | 0.01 | -0.10 | 7/14/2025 | 7/29/2025 1:59:07 PM EST |
| 135.00 | 23.70 | 25.70 | 24.70 | 25.77 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.63 | -0.71 | 0.01 | -0.09 | 7/22/2025 | 7/29/2025 1:59:07 PM EST |
| 140.00 | 27.30 | 29.50 | 28.40 | 24.50 | 0.00 | 0.00% | 0.20 | 0 | 20 | 0.66 | -0.75 | 0.01 | -0.09 | 6/27/2025 | 7/29/2025 1:59:07 PM EST |
| 145.00 | 32.20 | 34.00 | 33.10 | 36.02 | 0.00 | 0.00% | 0.23 | 0 | 358 | 0.64 | -0.80 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 150.00 | 36.30 | 38.60 | 37.45 | 63.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.61 | -0.83 | 0.01 | -0.07 | 4/21/2025 | 7/29/2025 1:59:07 PM EST |
| 155.00 | 40.60 | 42.40 | 41.50 | 46.21 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.76 | -0.86 | 0.01 | -0.06 | 3/24/2025 | 7/29/2025 1:59:07 PM EST |
| 160.00 | 45.10 | 47.40 | 46.25 | 69.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.86 | -0.89 | 0.01 | -0.05 | 4/16/2025 | 7/29/2025 1:59:07 PM EST |
| 165.00 | 49.90 | 52.80 | 51.35 | 50.80 | 0.00 | 0.00% | 0.31 | 0 | 28 | 0.88 | -0.91 | 0.01 | -0.05 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |
| 170.00 | 55.20 | 57.90 | 56.55 | 85.15 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.88 | -0.93 | 0.00 | -0.04 | 4/4/2025 | 7/29/2025 1:59:07 PM EST |
| 175.00 | 58.60 | 63.00 | 60.80 | 48.10 | 0.00 | 0.00% | 0.35 | 0 | 7 | 0.88 | -0.95 | 0.00 | -0.03 | 6/25/2025 | 7/29/2025 1:59:07 PM EST |
| 180.00 | 63.50 | 67.90 | 65.70 | 87.10 | 0.00 | 0.00% | 0.36 | 0 | 5 | 0.98 | -0.95 | 0.00 | -0.03 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 185.00 | 68.90 | 72.80 | 70.85 | 77.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 190.00 | 73.40 | 77.80 | 75.60 | 95.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.02 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 195.00 | 78.40 | 82.60 | 80.50 | 102.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 200.00 | 83.50 | 87.60 | 85.55 | 91.20 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.08 | -0.98 | 0.00 | -0.01 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 210.00 | 93.40 | 97.70 | 95.55 | 111.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 220.00 | 103.40 | 107.70 | 105.55 | 101.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.23 | -0.99 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 230.00 | 113.80 | 117.60 | 115.70 | % | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 240.00 | 123.90 | 127.50 | 125.70 | 139.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 7/29/2025 1:59:07 PM EST |
| 250.00 | 133.70 | 137.50 | 135.60 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |