Options Chain for FTAI AVIATION LTD SHS (FTAI) - $142.75 as of 8/13/2025 7:27:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 69.50 | 73.80 | 71.65 | % | 0.96 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 80.00 | 64.50 | 68.90 | 66.70 | % | 0.83 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 85.00 | 59.50 | 63.90 | 61.70 | % | 0.73 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 90.00 | 54.60 | 58.90 | 56.75 | % | 0.63 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 95.00 | 49.60 | 54.00 | 51.80 | % | 0.55 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 100.00 | 44.70 | 48.30 | 46.50 | % | 0.47 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 105.00 | 39.80 | 44.20 | 42.00 | % | 0.40 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 110.00 | 35.00 | 38.70 | 36.85 | % | 0.34 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 115.00 | 30.40 | 34.00 | 32.20 | % | 0.28 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.04 | 8/13/2025 4:00:06 PM EST | |||
| 120.00 | 25.70 | 29.40 | 27.55 | % | 0.23 | 0 | 0 | 0.63 | 0.91 | 0.01 | -0.06 | 8/13/2025 4:00:06 PM EST | |||
| 125.00 | 21.40 | 25.10 | 23.25 | % | 0.19 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.06 | 8/13/2025 4:00:06 PM EST | |||
| 126.00 | 20.60 | 24.40 | 22.50 | % | 0.18 | 0 | 0 | 0.48 | 0.84 | 0.01 | -0.06 | 8/13/2025 4:00:06 PM EST | |||
| 127.00 | 19.80 | 23.60 | 21.70 | % | 0.17 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 128.00 | 19.00 | 22.70 | 20.85 | % | 0.16 | 0 | 0 | 0.48 | 0.81 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 129.00 | 18.20 | 22.00 | 20.10 | % | 0.16 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 130.00 | 17.50 | 21.00 | 19.25 | % | 0.15 | 0 | 0 | 0.48 | 0.79 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 131.00 | 16.60 | 20.40 | 18.50 | % | 0.14 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 132.00 | 15.80 | 19.60 | 17.70 | % | 0.13 | 0 | 0 | 0.47 | 0.76 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 133.00 | 15.20 | 19.00 | 17.10 | % | 0.13 | 0 | 0 | 0.48 | 0.74 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 134.00 | 14.40 | 18.10 | 16.25 | % | 0.12 | 0 | 0 | 0.47 | 0.73 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 135.00 | 13.80 | 17.60 | 15.70 | % | 0.12 | 0 | 0 | 0.47 | 0.71 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 136.00 | 13.20 | 17.00 | 15.10 | % | 0.11 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 137.00 | 12.70 | 15.90 | 14.30 | % | 0.10 | 0 | 0 | 0.47 | 0.68 | 0.02 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 138.00 | 12.10 | 15.20 | 13.65 | % | 0.10 | 0 | 0 | 0.47 | 0.67 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 139.00 | 11.30 | 14.50 | 12.90 | % | 0.09 | 0 | 0 | 0.46 | 0.65 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 140.00 | 10.90 | 14.30 | 12.60 | % | 0.09 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 141.00 | 10.00 | 13.30 | 11.65 | % | 0.08 | 0 | 0 | 0.45 | 0.62 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 142.00 | 9.50 | 12.60 | 11.05 | % | 0.08 | 0 | 0 | 0.45 | 0.60 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 143.00 | 9.80 | 11.70 | 10.75 | % | 0.08 | 0 | 0 | 0.46 | 0.58 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 144.00 | 9.40 | 11.10 | 10.25 | % | 0.07 | 0 | 0 | 0.46 | 0.56 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 145.00 | 8.80 | 10.70 | 9.75 | 6.71 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.46 | 0.55 | 0.02 | -0.10 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 146.00 | 8.30 | 10.10 | 9.20 | % | 0.06 | 0 | 0 | 0.46 | 0.53 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 147.00 | 7.70 | 9.50 | 8.60 | % | 0.06 | 0 | 0 | 0.45 | 0.51 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 148.00 | 7.50 | 9.30 | 8.40 | % | 0.06 | 0 | 0 | 0.46 | 0.50 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 149.00 | 7.10 | 8.70 | 7.90 | % | 0.05 | 0 | 0 | 0.46 | 0.48 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 150.00 | 6.50 | 8.30 | 7.40 | % | 0.05 | 0 | 0 | 0.45 | 0.46 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 152.50 | 5.40 | 7.30 | 6.35 | % | 0.04 | 0 | 0 | 0.45 | 0.42 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 155.00 | 4.70 | 5.90 | 5.30 | 3.95 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.45 | 0.38 | 0.02 | -0.10 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 157.50 | 3.80 | 5.40 | 4.60 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 160.00 | 2.85 | 4.80 | 3.83 | % | 0.02 | 0 | 0 | 0.43 | 0.30 | 0.02 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 162.50 | 2.25 | 4.30 | 3.28 | % | 0.02 | 0 | 0 | 0.43 | 0.27 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 165.00 | 2.00 | 3.70 | 2.85 | % | 0.02 | 0 | 0 | 0.44 | 0.23 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 170.00 | 0.85 | 3.60 | 2.23 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 175.00 | 0.35 | 2.85 | 1.60 | % | 0.01 | 0 | 0 | 0.43 | 0.13 | 0.01 | -0.05 | 8/13/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.60 | 0.10 | 0.01 | -0.05 | 8/13/2025 4:00:06 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.04 | 8/13/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 8/13/2025 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | -0.06 | 0.00 | -0.04 | 8/13/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.09 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 125.00 | 1.45 | 2.30 | 1.88 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.15 | 0.01 | -0.06 | 8/12/2025 | 8/13/2025 4:00:06 PM EST |
| 126.00 | 0.80 | 3.60 | 2.20 | % | 0.02 | 0 | 0 | 0.45 | -0.16 | 0.01 | -0.06 | 8/13/2025 4:00:06 PM EST | |||
| 127.00 | 1.00 | 3.80 | 2.40 | % | 0.02 | 0 | 0 | 0.46 | -0.18 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 128.00 | 1.10 | 4.20 | 2.65 | % | 0.02 | 0 | 0 | 0.46 | -0.19 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 129.00 | 1.35 | 4.20 | 2.78 | % | 0.02 | 0 | 0 | 0.45 | -0.20 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 130.00 | 1.55 | 4.90 | 3.23 | % | 0.02 | 0 | 0 | 0.47 | -0.21 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 131.00 | 1.75 | 5.30 | 3.53 | % | 0.03 | 0 | 0 | 0.47 | -0.23 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 132.00 | 2.70 | 4.50 | 3.60 | % | 0.03 | 0 | 0 | 0.46 | -0.24 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 133.00 | 2.85 | 4.80 | 3.83 | 6.36 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | -0.26 | 0.01 | -0.08 | 8/11/2025 | 8/13/2025 4:00:06 PM EST |
| 134.00 | 3.00 | 5.40 | 4.20 | % | 0.03 | 0 | 0 | 0.46 | -0.27 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 135.00 | 3.60 | 5.80 | 4.70 | % | 0.03 | 0 | 0 | 0.47 | -0.29 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 136.00 | 3.70 | 6.40 | 5.05 | % | 0.04 | 0 | 0 | 0.47 | -0.30 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 137.00 | 4.20 | 6.40 | 5.30 | % | 0.04 | 0 | 0 | 0.46 | -0.32 | 0.02 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 138.00 | 4.40 | 6.60 | 5.50 | % | 0.04 | 0 | 0 | 0.46 | -0.33 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 139.00 | 4.60 | 6.70 | 5.65 | % | 0.04 | 0 | 0 | 0.44 | -0.35 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 140.00 | 5.30 | 7.40 | 6.35 | % | 0.05 | 0 | 0 | 0.46 | -0.37 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 141.00 | 5.70 | 7.80 | 6.75 | % | 0.05 | 0 | 0 | 0.46 | -0.38 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 142.00 | 6.20 | 8.00 | 7.10 | % | 0.05 | 0 | 0 | 0.45 | -0.40 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 143.00 | 6.30 | 8.90 | 7.60 | % | 0.05 | 0 | 0 | 0.45 | -0.42 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 144.00 | 6.70 | 9.30 | 8.00 | % | 0.06 | 0 | 0 | 0.45 | -0.44 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 145.00 | 7.50 | 9.90 | 8.70 | % | 0.06 | 0 | 0 | 0.46 | -0.45 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 146.00 | 7.50 | 10.40 | 8.95 | % | 0.06 | 0 | 0 | 0.45 | -0.47 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 147.00 | 7.90 | 11.50 | 9.70 | % | 0.07 | 0 | 0 | 0.46 | -0.49 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 148.00 | 8.40 | 12.00 | 10.20 | % | 0.07 | 0 | 0 | 0.45 | -0.50 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 149.00 | 9.10 | 11.60 | 10.35 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 150.00 | 9.60 | 12.30 | 10.95 | % | 0.07 | 0 | 0 | 0.43 | -0.54 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 152.50 | 11.20 | 13.70 | 12.45 | % | 0.08 | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 155.00 | 12.70 | 16.10 | 14.40 | % | 0.09 | 0 | 0 | 0.45 | -0.62 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 157.50 | 14.40 | 17.70 | 16.05 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.02 | -0.10 | 8/13/2025 4:00:06 PM EST | |||
| 160.00 | 15.70 | 19.70 | 17.70 | % | 0.11 | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 162.50 | 17.60 | 21.30 | 19.45 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.09 | 8/13/2025 4:00:06 PM EST | |||
| 165.00 | 20.00 | 23.40 | 21.70 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.01 | -0.08 | 8/13/2025 4:00:06 PM EST | |||
| 170.00 | 24.00 | 27.70 | 25.85 | % | 0.15 | 0 | 0 | 0.40 | -0.82 | 0.01 | -0.07 | 8/13/2025 4:00:06 PM EST | |||
| 175.00 | 28.20 | 32.10 | 30.15 | % | 0.17 | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.05 | 8/13/2025 4:00:06 PM EST | |||
| 180.00 | 32.80 | 36.50 | 34.65 | % | 0.19 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.05 | 8/13/2025 4:00:06 PM EST | |||
| 185.00 | 37.30 | 41.30 | 39.30 | % | 0.21 | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.04 | 8/13/2025 4:00:06 PM EST | |||
| 190.00 | 42.50 | 46.10 | 44.30 | % | 0.23 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.03 | 8/13/2025 4:00:06 PM EST | |||
| 195.00 | 46.70 | 51.00 | 48.85 | % | 0.25 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 8/13/2025 4:00:06 PM EST | |||
| 200.00 | 51.70 | 56.00 | 53.85 | % | 0.27 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/13/2025 4:00:06 PM EST |