Options Chain for FTAI AVIATION LTD SHS (FTAI) - $118.88 as of 9/6/2024 3:44:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.40 | 54.70 | 43.29 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 45.30 | 49.80 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 40.40 | 44.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 75.00 | 35.50 | 40.00 | 43.49 | 0.00 | 0.00% | 0 | 2 | 1.87 | 1.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 30.50 | 34.80 | 34.55 | -4.06 | -10.52% | 2 | 9 | 1.65 | 1.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 25.50 | 30.10 | 34.65 | +0.51 | +1.50% | 2 | 119 | 1.29 | 1.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 20.80 | 25.00 | 29.85 | +0.65 | +2.23% | 1 | 96 | 1.26 | 0.98 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 15.70 | 20.30 | 18.40 | -5.80 | -23.97% | 1 | 104 | 1.00 | 0.94 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 13.50 | 17.70 | 22.10 | 0.00 | 0.00% | 0 | 60 | 0.99 | 0.92 | 0.01 | -0.08 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 11.20 | 13.90 | 14.65 | -4.46 | -23.34% | 27 | 260 | 0.52 | 0.87 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 7.30 | 9.60 | 10.20 | -4.35 | -29.90% | 9 | 810 | 0.53 | 0.76 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 5.80 | 6.10 | 6.70 | -3.45 | -33.99% | 16 | 122 | 0.51 | 0.61 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 3.20 | 3.50 | 3.65 | -2.65 | -42.07% | 39 | 634 | 0.50 | 0.44 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 1.65 | 1.85 | 1.73 | -2.87 | -62.40% | 207 | 1,921 | 0.49 | 0.27 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 0.80 | 0.90 | 1.05 | -1.32 | -55.70% | 51 | 740 | 0.50 | 0.15 | 0.02 | -0.09 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 0.20 | 0.45 | 0.50 | -0.70 | -58.34% | 38 | 1,729 | 0.49 | 0.08 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 0.10 | 0.35 | 0.25 | -0.31 | -55.36% | 2 | 130 | 0.53 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 0.05 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.60 | 0.02 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 83 | 0.63 | 0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 39 | 0.73 | 0.00 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 50 | 1.38 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:54 PM EST |
| 160.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 957 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:54 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 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 10 | 2.14 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 70 | 1.13 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.49 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 196 | 673 | 1.27 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 85.00 | 0.05 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 114 | 1.12 | 0.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:54 PM EST |
| 90.00 | 0.05 | 1.00 | 0.23 | -0.32 | -58.19% | 1 | 359 | 0.73 | -0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 95.00 | 0.30 | 0.50 | 0.30 | +0.15 | +100.00% | 12 | 442 | 0.57 | -0.06 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 97.50 | 0.35 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3,773 | 0.53 | -0.08 | 0.01 | -0.08 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 100.00 | 0.65 | 0.85 | 0.67 | +0.32 | +91.43% | 12 | 721 | 0.54 | -0.13 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 105.00 | 1.45 | 1.75 | 1.40 | +0.76 | +118.75% | 11 | 388 | 0.52 | -0.24 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 110.00 | 3.00 | 3.40 | 2.95 | +1.50 | +103.45% | 32 | 421 | 0.51 | -0.39 | 0.03 | -0.17 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 115.00 | 5.40 | 5.70 | 5.25 | +2.30 | +77.97% | 78 | 992 | 0.49 | -0.56 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 120.00 | 7.00 | 11.20 | 8.50 | +3.50 | +70.00% | 13 | 382 | 0.45 | -0.73 | 0.03 | -0.13 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 125.00 | 10.90 | 14.80 | 8.90 | 0.00 | 0.00% | 0 | 304 | 0.76 | -0.85 | 0.02 | -0.09 | 9/5/2024 | 9/6/2024 3:59:54 PM EST |
| 130.00 | 15.80 | 19.80 | 17.21 | +5.14 | +42.59% | 2 | 22 | 0.83 | -0.92 | 0.01 | -0.06 | 9/6/2024 | 9/6/2024 3:59:54 PM EST |
| 135.00 | 20.40 | 24.60 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.95 | 0.01 | -0.04 | 9/3/2024 | 9/6/2024 3:59:54 PM EST |
| 140.00 | 25.50 | 29.60 | 19.00 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.98 | 0.00 | -0.03 | 8/22/2024 | 9/6/2024 3:59:54 PM EST |
| 145.00 | 30.40 | 34.70 | 19.49 | 0.00 | 0.00% | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 150.00 | 35.40 | 39.70 | 24.39 | 0.00 | 0.00% | 0 | 1 | 1.27 | -1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:54 PM EST |
| 155.00 | 40.40 | 44.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:54 PM EST | |||
| 160.00 | 45.40 | 49.70 | 39.22 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:54 PM EST |