Options Chain for FTAI AVIATION LTD SHS (FTAI) - $77.50 as of 4/25/2024 8:08:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 51.00 | 55.50 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 25.00 | 46.00 | 50.70 | 29.70 | 0.00 | 0.00% | 0 | 10 | 3.81 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/25/2024 3:59:50 PM EST |
| 27.00 | 44.00 | 48.80 | 31.70 | 0.00 | 0.00% | 0 | 30 | 3.57 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/25/2024 3:59:50 PM EST |
| 28.00 | 43.00 | 47.50 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 29.00 | 42.00 | 46.70 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 30.00 | 41.00 | 45.80 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 31.00 | 40.00 | 44.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 32.00 | 39.00 | 43.50 | 26.90 | 0.00 | 0.00% | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/25/2024 3:59:50 PM EST |
| 33.00 | 38.00 | 42.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 34.00 | 37.20 | 41.90 | % | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 35.00 | 36.00 | 40.90 | 34.17 | 0.00 | 0.00% | 0 | 3 | 2.76 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:50 PM EST |
| 36.00 | 35.00 | 39.80 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 37.00 | 34.00 | 38.50 | % | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 38.00 | 33.10 | 38.00 | % | 0 | 130 | 2.51 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 39.00 | 32.00 | 36.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 40.00 | 31.10 | 35.90 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 41.00 | 30.10 | 34.90 | 25.81 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/25/2024 3:59:50 PM EST |
| 42.00 | 29.10 | 33.90 | 18.83 | 0.00 | 0.00% | 0 | 10 | 2.10 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/25/2024 3:59:50 PM EST |
| 43.00 | 28.00 | 32.90 | 19.42 | 0.00 | 0.00% | 0 | 81 | 2.13 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:50 PM EST |
| 44.00 | 27.10 | 31.90 | 18.50 | 0.00 | 0.00% | 0 | 8 | 2.06 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:50 PM EST |
| 45.00 | 26.20 | 30.90 | 20.20 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:50 PM EST |
| 46.00 | 25.20 | 30.00 | 15.00 | 0.00 | 0.00% | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/25/2024 3:59:50 PM EST |
| 47.00 | 24.10 | 28.90 | 18.30 | 0.00 | 0.00% | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:50 PM EST |
| 48.00 | 23.10 | 28.00 | 9.00 | 0.00 | 0.00% | 0 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/25/2024 3:59:50 PM EST |
| 50.00 | 21.20 | 25.50 | 23.91 | +0.61 | +2.62% | 1 | 514 | 1.43 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 55.00 | 17.80 | 21.00 | 16.76 | +0.09 | +0.54% | 15 | 770 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 57.50 | 13.90 | 18.50 | 15.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/25/2024 3:59:50 PM EST |
| 60.00 | 13.00 | 15.80 | 11.88 | 0.00 | 0.00% | 0 | 815 | 0.47 | 0.95 | 0.01 | -0.02 | 4/17/2024 | 4/25/2024 3:59:50 PM EST |
| 62.50 | 9.50 | 12.90 | 10.80 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.90 | 0.02 | -0.03 | 4/23/2024 | 4/25/2024 3:59:50 PM EST |
| 65.00 | 8.50 | 9.40 | 8.78 | -0.42 | -4.57% | 24 | 648 | 0.49 | 0.84 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 67.50 | 6.60 | 7.80 | 6.40 | 0.00 | 0.00% | 0 | 416 | 0.54 | 0.76 | 0.03 | -0.06 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 70.00 | 4.90 | 5.30 | 5.10 | -0.29 | -5.38% | 55 | 1,264 | 0.46 | 0.66 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 72.50 | 3.50 | 5.50 | 3.80 | +0.50 | +15.16% | 19 | 238 | 0.46 | 0.55 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 75.00 | 2.40 | 2.70 | 2.58 | -0.17 | -6.19% | 535 | 2,174 | 0.46 | 0.44 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 80.00 | 0.95 | 1.15 | 1.15 | +0.02 | +1.77% | 87 | 3,666 | 0.46 | 0.25 | 0.04 | -0.06 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 85.00 | 0.35 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 86 | 0.47 | 0.12 | 0.02 | -0.04 | 4/24/2024 | 4/25/2024 3:59:50 PM EST |
| 90.00 | 0.15 | 0.25 | 0.20 | +0.01 | +5.27% | 21 | 2,011 | 0.51 | 0.05 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 95.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 4/25/2024 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.01 | 0.00 | 0.00 | 4/10/2024 | 4/25/2024 3:59:50 PM EST |
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 1.00 | % | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.25 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.05 | % | 0 | 10 | 3.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 31.00 | 0.00 | 1.25 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 1.25 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 1.25 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 1.25 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 37.00 | 0.00 | 1.00 | 0.43 | 0.00 | 0.00% | 0 | 201 | 2.04 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/25/2024 3:59:50 PM EST |
| 38.00 | 0.00 | 1.25 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 39.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 751 | 1.91 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/25/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 42.00 | 0.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/25/2024 3:59:50 PM EST |
| 43.00 | 0.00 | 1.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 44.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/25/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.55 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/25/2024 3:59:50 PM EST |
| 46.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/25/2024 3:59:50 PM EST |
| 47.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/25/2024 3:59:50 PM EST |
| 48.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 72 | 1.51 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 338 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 1.40 | 0.10 | -0.05 | -33.34% | 20 | 199 | 1.14 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 57.50 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.02 | 0.01 | -0.01 | 4/22/2024 | 4/25/2024 3:59:50 PM EST |
| 60.00 | 0.05 | 1.50 | 0.20 | -0.05 | -20.00% | 21 | 566 | 0.65 | -0.05 | 0.01 | -0.02 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 62.50 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 2,197 | 317 | 0.46 | -0.10 | 0.02 | -0.03 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 65.00 | 0.45 | 0.70 | 0.50 | -0.15 | -23.08% | 1,338 | 1,530 | 0.45 | -0.16 | 0.03 | -0.05 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 67.50 | 0.15 | 1.15 | 1.00 | 0.00 | 0.00% | 224 | 576 | 0.45 | -0.24 | 0.03 | -0.06 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 70.00 | 1.70 | 1.95 | 1.87 | +0.03 | +1.63% | 66 | 318 | 0.45 | -0.34 | 0.04 | -0.07 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 72.50 | 2.75 | 3.10 | 2.96 | -0.34 | -10.31% | 201 | 85 | 0.46 | -0.45 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 75.00 | 4.10 | 4.40 | 4.20 | -3.60 | -46.16% | 39 | 38 | 0.45 | -0.56 | 0.04 | -0.08 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 80.00 | 5.90 | 9.10 | 7.70 | -0.60 | -7.23% | 1 | 4 | 0.39 | -0.75 | 0.04 | -0.06 | 4/25/2024 | 4/25/2024 3:59:50 PM EST |
| 85.00 | 10.70 | 14.10 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.88 | 0.02 | -0.04 | 4/4/2024 | 4/25/2024 3:59:50 PM EST |
| 90.00 | 15.10 | 18.50 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.02 | 4/25/2024 3:59:50 PM EST | |||
| 95.00 | 19.50 | 24.00 | % | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 4/25/2024 3:59:50 PM EST | |||
| 100.00 | 24.20 | 29.00 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST | |||
| 105.00 | 29.50 | 34.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:50 PM EST |