Options Chain for FTAI AVIATION LTD SHS (FTAI) - $110.57 as of 7/25/2025 4:14:18 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 | 50.40 | 53.30 | 51.85 | % | 0.80 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 45.40 | 48.60 | 47.00 | % | 0.67 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 40.60 | 44.40 | 42.50 | % | 0.57 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 80.00 | 36.00 | 40.00 | 38.00 | % | 0.47 | 0 | 0 | 1.13 | 0.94 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 31.50 | 35.50 | 33.50 | % | 0.39 | 0 | 0 | 0.86 | 0.91 | 0.01 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 27.30 | 30.20 | 28.75 | % | 0.32 | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 23.20 | 26.30 | 24.75 | % | 0.26 | 0 | 0 | 0.67 | 0.83 | 0.01 | -0.09 | 7/25/2025 4:00:01 PM EST | |||
| 97.00 | 21.60 | 24.30 | 22.95 | % | 0.24 | 0 | 0 | 0.66 | 0.81 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 98.00 | 20.90 | 24.20 | 22.55 | % | 0.23 | 0 | 0 | 0.69 | 0.80 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 99.00 | 20.10 | 24.40 | 22.25 | % | 0.22 | 0 | 0 | 0.73 | 0.79 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 19.40 | 23.00 | 21.20 | % | 0.21 | 0 | 0 | 0.70 | 0.78 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 101.00 | 18.70 | 22.00 | 20.35 | % | 0.20 | 0 | 0 | 0.69 | 0.77 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 102.00 | 18.00 | 21.50 | 19.75 | % | 0.19 | 0 | 0 | 0.70 | 0.76 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 103.00 | 17.30 | 20.50 | 18.90 | % | 0.18 | 0 | 0 | 0.69 | 0.75 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 104.00 | 16.70 | 19.80 | 18.25 | % | 0.18 | 0 | 0 | 0.69 | 0.73 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 16.00 | 19.10 | 17.55 | % | 0.17 | 0 | 0 | 0.69 | 0.72 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 106.00 | 15.30 | 18.70 | 17.00 | % | 0.16 | 0 | 0 | 0.69 | 0.71 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 107.00 | 14.70 | 18.00 | 16.35 | % | 0.15 | 0 | 0 | 0.69 | 0.69 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 108.00 | 14.00 | 17.40 | 15.70 | % | 0.15 | 0 | 0 | 0.69 | 0.68 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 109.00 | 13.40 | 15.90 | 14.65 | % | 0.13 | 0 | 0 | 0.66 | 0.67 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 12.80 | 15.20 | 14.00 | % | 0.13 | 0 | 0 | 0.65 | 0.65 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 111.00 | 12.20 | 15.20 | 13.70 | % | 0.12 | 0 | 0 | 0.67 | 0.64 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 112.00 | 11.60 | 14.30 | 12.95 | % | 0.12 | 0 | 0 | 0.66 | 0.62 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 113.00 | 11.00 | 13.90 | 12.45 | % | 0.11 | 0 | 0 | 0.66 | 0.61 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 114.00 | 10.40 | 13.80 | 12.10 | % | 0.11 | 0 | 0 | 0.67 | 0.59 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 9.90 | 13.30 | 11.60 | % | 0.10 | 0 | 0 | 0.67 | 0.57 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 116.00 | 9.30 | 12.60 | 10.95 | % | 0.09 | 0 | 0 | 0.66 | 0.56 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 117.00 | 8.80 | 12.40 | 10.60 | % | 0.09 | 0 | 0 | 0.67 | 0.54 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 118.00 | 8.40 | 11.40 | 9.90 | % | 0.08 | 0 | 0 | 0.66 | 0.53 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 119.00 | 8.00 | 11.10 | 9.55 | % | 0.08 | 0 | 0 | 0.66 | 0.51 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 7.50 | 10.90 | 9.20 | % | 0.08 | 0 | 0 | 0.67 | 0.50 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 121.00 | 7.20 | 10.00 | 8.60 | % | 0.07 | 0 | 0 | 0.65 | 0.48 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 122.00 | 6.80 | 10.00 | 8.40 | % | 0.07 | 0 | 0 | 0.67 | 0.47 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 123.00 | 6.40 | 9.40 | 7.90 | % | 0.06 | 0 | 0 | 0.66 | 0.45 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 124.00 | 6.00 | 9.00 | 7.50 | % | 0.06 | 0 | 0 | 0.66 | 0.44 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 5.70 | 9.00 | 7.35 | % | 0.06 | 0 | 0 | 0.67 | 0.42 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 126.00 | 5.30 | 8.70 | 7.00 | % | 0.06 | 0 | 0 | 0.67 | 0.41 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 4.10 | 7.10 | 5.60 | % | 0.04 | 0 | 0 | 0.66 | 0.35 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 2.80 | 5.10 | 3.95 | % | 0.03 | 0 | 0 | 0.63 | 0.29 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 1.90 | 4.10 | 3.00 | % | 0.02 | 0 | 0 | 0.63 | 0.23 | 0.01 | -0.09 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 0.80 | 4.80 | 2.80 | % | 0.02 | 0 | 0 | 0.66 | 0.19 | 0.01 | -0.08 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 0.10 | 4.00 | 2.05 | % | 0.01 | 0 | 0 | 0.60 | 0.15 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 0.10 | 3.40 | 1.75 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.01 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.89 | 0.09 | 0.01 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.92 | 0.07 | 0.01 | -0.04 | 7/25/2025 4:00:01 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.42 | -0.01 | 0.00 | -0.01 | 7/25/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.02 | 7/25/2025 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.18 | -0.04 | 0.00 | -0.03 | 7/25/2025 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.09 | -0.06 | 0.00 | -0.04 | 7/25/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 1.02 | -0.09 | 0.01 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 4.00 | 2.00 | % | 0.02 | 0 | 0 | 0.97 | -0.12 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 95.00 | 1.30 | 4.90 | 3.10 | % | 0.03 | 0 | 0 | 0.74 | -0.17 | 0.01 | -0.09 | 7/25/2025 4:00:01 PM EST | |||
| 97.00 | 1.60 | 5.40 | 3.50 | % | 0.04 | 0 | 0 | 0.73 | -0.19 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 98.00 | 1.65 | 5.60 | 3.63 | % | 0.04 | 0 | 0 | 0.72 | -0.20 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 99.00 | 2.00 | 5.60 | 3.80 | % | 0.04 | 0 | 0 | 0.72 | -0.21 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 100.00 | 2.25 | 6.20 | 4.23 | % | 0.04 | 0 | 0 | 0.73 | -0.22 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 101.00 | 2.40 | 6.30 | 4.35 | % | 0.04 | 0 | 0 | 0.71 | -0.23 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 102.00 | 2.70 | 6.10 | 4.40 | % | 0.04 | 0 | 0 | 0.69 | -0.24 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 103.00 | 3.00 | 6.50 | 4.75 | % | 0.05 | 0 | 0 | 0.70 | -0.25 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 104.00 | 3.30 | 7.20 | 5.25 | % | 0.05 | 0 | 0 | 0.71 | -0.27 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 105.00 | 3.70 | 6.80 | 5.25 | % | 0.05 | 0 | 0 | 0.68 | -0.28 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 106.00 | 4.00 | 7.60 | 5.80 | % | 0.05 | 0 | 0 | 0.70 | -0.29 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 107.00 | 4.40 | 8.00 | 6.20 | % | 0.06 | 0 | 0 | 0.70 | -0.31 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 108.00 | 4.80 | 8.10 | 6.45 | % | 0.06 | 0 | 0 | 0.69 | -0.32 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 109.00 | 5.10 | 8.60 | 6.85 | % | 0.06 | 0 | 0 | 0.69 | -0.33 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 110.00 | 5.50 | 8.80 | 7.15 | % | 0.07 | 0 | 0 | 0.68 | -0.35 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 111.00 | 5.90 | 9.90 | 7.90 | % | 0.07 | 0 | 0 | 0.70 | -0.36 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 112.00 | 6.10 | 10.00 | 8.05 | % | 0.07 | 0 | 0 | 0.68 | -0.38 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 113.00 | 6.80 | 10.50 | 8.65 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 114.00 | 7.30 | 10.90 | 9.10 | % | 0.08 | 0 | 0 | 0.68 | -0.41 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 115.00 | 7.70 | 11.40 | 9.55 | % | 0.08 | 0 | 0 | 0.68 | -0.43 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 116.00 | 8.30 | 12.00 | 10.15 | % | 0.09 | 0 | 0 | 0.68 | -0.44 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 117.00 | 8.80 | 12.50 | 10.65 | % | 0.09 | 0 | 0 | 0.68 | -0.46 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 118.00 | 9.40 | 13.00 | 11.20 | % | 0.09 | 0 | 0 | 0.68 | -0.47 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 119.00 | 10.00 | 13.50 | 11.75 | % | 0.10 | 0 | 0 | 0.68 | -0.49 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 120.00 | 10.60 | 14.30 | 12.45 | % | 0.10 | 0 | 0 | 0.68 | -0.50 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 121.00 | 10.80 | 14.90 | 12.85 | % | 0.11 | 0 | 0 | 0.67 | -0.52 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 122.00 | 11.90 | 15.50 | 13.70 | % | 0.11 | 0 | 0 | 0.69 | -0.53 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 123.00 | 12.30 | 16.00 | 14.15 | % | 0.12 | 0 | 0 | 0.67 | -0.55 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 124.00 | 12.80 | 16.80 | 14.80 | % | 0.12 | 0 | 0 | 0.67 | -0.56 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 125.00 | 13.60 | 17.30 | 15.45 | % | 0.12 | 0 | 0 | 0.67 | -0.58 | 0.02 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 126.00 | 14.50 | 17.90 | 16.20 | % | 0.13 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.12 | 7/25/2025 4:00:01 PM EST | |||
| 130.00 | 16.60 | 19.70 | 18.15 | % | 0.14 | 0 | 0 | 0.62 | -0.65 | 0.01 | -0.11 | 7/25/2025 4:00:01 PM EST | |||
| 135.00 | 21.10 | 24.40 | 22.75 | % | 0.17 | 0 | 0 | 0.67 | -0.71 | 0.01 | -0.10 | 7/25/2025 4:00:01 PM EST | |||
| 140.00 | 25.10 | 28.40 | 26.75 | % | 0.19 | 0 | 0 | 0.67 | -0.77 | 0.01 | -0.09 | 7/25/2025 4:00:01 PM EST | |||
| 145.00 | 29.30 | 32.60 | 30.95 | % | 0.21 | 0 | 0 | 0.66 | -0.81 | 0.01 | -0.08 | 7/25/2025 4:00:01 PM EST | |||
| 150.00 | 33.80 | 36.90 | 35.35 | % | 0.24 | 0 | 0 | 0.63 | -0.85 | 0.01 | -0.07 | 7/25/2025 4:00:01 PM EST | |||
| 155.00 | 38.30 | 41.40 | 39.85 | % | 0.26 | 0 | 0 | 0.83 | -0.89 | 0.01 | -0.06 | 7/25/2025 4:00:01 PM EST | |||
| 160.00 | 42.70 | 46.00 | 44.35 | % | 0.28 | 0 | 0 | 0.90 | -0.91 | 0.01 | -0.05 | 7/25/2025 4:00:01 PM EST | |||
| 165.00 | 47.90 | 50.70 | 49.30 | % | 0.30 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.04 | 7/25/2025 4:00:01 PM EST |