Options Chain for FTAI AVIATION LTD SHS (FTAI) - $194.97 as of 9/18/2026 5:54:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 72.20 | 80.30 | 76.25 | % | 0.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 120.00 | 67.20 | 75.30 | 71.25 | % | 0.59 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 125.00 | 62.20 | 70.30 | 66.25 | % | 0.53 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 130.00 | 57.20 | 65.30 | 61.25 | % | 0.47 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 135.00 | 52.20 | 60.30 | 56.25 | % | 0.42 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 140.00 | 47.20 | 55.30 | 51.25 | % | 0.37 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 145.00 | 42.20 | 50.30 | 46.25 | % | 0.32 | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 148.00 | 39.20 | 47.30 | 43.25 | % | 0.29 | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 149.00 | 38.20 | 46.30 | 42.25 | % | 0.28 | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 150.00 | 37.20 | 45.30 | 41.25 | % | 0.28 | 0 | 0 | 1.88 | 0.99 | 0.00 | -0.04 | 9/18/2026 4:00:00 PM EST | |||
| 155.00 | 32.20 | 40.40 | 36.30 | % | 0.23 | 0 | 0 | 1.72 | 0.99 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 160.00 | 27.30 | 35.40 | 31.35 | % | 0.20 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.10 | 9/18/2026 4:00:00 PM EST | |||
| 162.50 | 26.40 | 32.90 | 29.65 | % | 0.18 | 0 | 0 | 1.47 | 0.95 | 0.01 | -0.14 | 9/18/2026 4:00:00 PM EST | |||
| 165.00 | 24.50 | 29.80 | 27.15 | % | 0.16 | 0 | 0 | 1.27 | 0.93 | 0.01 | -0.19 | 9/18/2026 4:00:00 PM EST | |||
| 167.50 | 21.60 | 27.40 | 24.50 | % | 0.15 | 0 | 0 | 1.21 | 0.91 | 0.01 | -0.22 | 9/18/2026 4:00:00 PM EST | |||
| 170.00 | 18.80 | 24.20 | 21.50 | % | 0.13 | 0 | 0 | 1.03 | 0.88 | 0.01 | -0.29 | 9/18/2026 4:00:00 PM EST | |||
| 172.50 | 17.20 | 21.90 | 19.55 | % | 0.11 | 0 | 0 | 0.97 | 0.85 | 0.01 | -0.34 | 9/18/2026 4:00:00 PM EST | |||
| 175.00 | 15.30 | 21.00 | 18.15 | 12.30 | 0.00 | 0.00% | 0.10 | 0 | 86 | 1.09 | 0.81 | 0.01 | -0.40 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 177.50 | 12.90 | 17.70 | 15.30 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.91 | 0.79 | 0.02 | -0.39 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 180.00 | 10.80 | 15.50 | 13.15 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.02 | 0.75 | 0.02 | -0.41 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 182.50 | 8.60 | 13.60 | 11.10 | % | 0.06 | 0 | 0 | 0.82 | 0.71 | 0.02 | -0.42 | 9/18/2026 4:00:00 PM EST | |||
| 185.00 | 7.10 | 12.40 | 9.75 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.59 | 0.66 | 0.02 | -0.45 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 187.50 | 6.80 | 9.90 | 8.35 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.61 | 0.60 | 0.02 | -0.45 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 190.00 | 3.70 | 8.00 | 5.85 | 6.40 | -2.56 | -28.58% | 0.03 | 46 | 33 | 0.50 | 0.54 | 0.03 | -0.43 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 192.50 | 2.40 | 9.80 | 6.10 | 5.42 | -3.73 | -40.77% | 0.03 | 55 | 3 | 0.64 | 0.47 | 0.03 | -0.41 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 195.00 | 1.10 | 5.00 | 3.05 | 3.91 | -2.09 | -34.84% | 0.02 | 64 | 64 | 0.44 | 0.39 | 0.03 | -0.36 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 197.50 | 0.25 | 6.70 | 3.48 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | 0.32 | 0.03 | -0.32 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 200.00 | 2.05 | 2.80 | 2.43 | 2.38 | -4.62 | -66.00% | 0.01 | 14 | 8 | 0.54 | 0.24 | 0.03 | -0.26 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 202.50 | 0.50 | 4.70 | 2.60 | 2.12 | -1.98 | -48.30% | 0.01 | 5 | 3 | 0.60 | 0.17 | 0.02 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 205.00 | 0.00 | 4.10 | 2.05 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.86 | 0.13 | 0.02 | -0.19 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 207.50 | 0.00 | 4.20 | 2.10 | 1.09 | -1.68 | -60.65% | 0.01 | 1 | 8 | 0.94 | 0.09 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 210.00 | 0.40 | 1.00 | 0.70 | 1.00 | -1.20 | -54.55% | 0.00 | 25 | 14 | 0.53 | 0.04 | 0.01 | -0.07 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 215.00 | 0.05 | 2.55 | 1.30 | 0.75 | -0.40 | -34.79% | 0.01 | 6 | 51 | 0.66 | 0.01 | 0.00 | -0.03 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 0.30 | -0.95 | -76.00% | 0.00 | 7 | 14 | 0.67 | 0.00 | 0.00 | -0.01 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 225.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.23 | -53.49% | 0.00 | 10 | 29 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.30 | -54.55% | 0.00 | 5 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 235.00 | 0.00 | 1.45 | 0.73 | 13.77 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 4:00:00 PM EST |
| 245.00 | 0.00 | 1.70 | 0.85 | 0.08 | -0.04 | -33.34% | 0.00 | 2 | 8 | 0.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 19 | 1.09 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 255.00 | 0.00 | 5.10 | 2.55 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.06 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 10.30 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/18/2026 4:00:00 PM EST |
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 275.00 | 0.00 | 8.60 | 4.30 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 5.10 | 2.55 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:00 PM EST |
| 285.00 | 0.00 | 5.10 | 2.55 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:00 PM EST |
| 295.00 | 0.00 | 8.50 | 4.25 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 7.00 | 3.50 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 8.60 | 4.30 | % | 0.04 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 3.90 | 1.95 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 130.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 6.80 | 3.40 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 5.10 | 2.55 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 7.00 | 3.50 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.52 | 0.00 | 0.00 | -0.01 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 148.00 | 0.00 | 7.00 | 3.50 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 149.00 | 0.00 | 5.10 | 2.55 | % | 0.02 | 0 | 0 | 2.07 | -0.01 | 0.00 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 3.80 | 1.90 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.82 | -0.01 | 0.00 | -0.04 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 7.00 | 3.50 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | -0.01 | 0.00 | -0.06 | 8/10/2026 | 9/18/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 7.00 | 3.50 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.93 | -0.03 | 0.00 | -0.10 | 9/9/2026 | 9/18/2026 4:00:00 PM EST |
| 162.50 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.21 | -0.05 | 0.01 | -0.14 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.45 | 0.73 | 0.25 | -0.10 | -28.58% | 0.00 | 2 | 62 | 0.94 | -0.07 | 0.01 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 167.50 | 0.00 | 1.90 | 0.95 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | -0.09 | 0.01 | -0.22 | 9/11/2026 | 9/18/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 2.35 | 1.18 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.74 | -0.12 | 0.01 | -0.29 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 172.50 | 0.10 | 1.50 | 0.80 | 0.60 | -5.95 | -90.84% | 0.00 | 1 | 10 | 0.59 | -0.15 | 0.01 | -0.34 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 175.00 | 0.05 | 1.10 | 0.58 | 1.05 | +0.15 | +16.67% | 0.00 | 31 | 56 | 0.45 | -0.19 | 0.01 | -0.40 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 177.50 | 0.05 | 3.10 | 1.58 | 1.35 | +0.11 | +8.88% | 0.01 | 2 | 2 | 0.65 | -0.21 | 0.02 | -0.39 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 180.00 | 0.80 | 4.50 | 2.65 | 1.63 | -0.32 | -16.41% | 0.01 | 38 | 68 | 0.65 | -0.25 | 0.02 | -0.41 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 182.50 | 0.00 | 4.60 | 2.30 | 2.50 | % | 0.01 | 4 | 0 | 0.80 | -0.29 | 0.02 | -0.42 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 185.00 | 2.80 | 4.00 | 3.40 | 2.90 | -2.30 | -44.24% | 0.02 | 28 | 25 | 0.58 | -0.34 | 0.02 | -0.45 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 187.50 | 1.55 | 4.50 | 3.03 | 3.83 | -6.17 | -61.70% | 0.02 | 10 | 3 | 0.43 | -0.40 | 0.02 | -0.45 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 190.00 | 3.10 | 7.70 | 5.40 | 5.81 | +1.96 | +50.91% | 0.03 | 7 | 9 | 0.56 | -0.46 | 0.03 | -0.43 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 192.50 | 3.40 | 10.00 | 6.70 | 6.65 | +0.60 | +9.92% | 0.03 | 11 | 30 | 0.56 | -0.53 | 0.03 | -0.41 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 195.00 | 5.10 | 9.00 | 7.05 | 8.10 | +1.00 | +14.09% | 0.04 | 2 | 19 | 0.45 | -0.61 | 0.03 | -0.36 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 197.50 | 7.60 | 11.70 | 9.65 | 9.75 | % | 0.05 | 1 | 0 | 0.54 | -0.69 | 0.03 | -0.32 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 200.00 | 6.60 | 15.70 | 11.15 | 11.69 | +3.07 | +35.62% | 0.06 | 2 | 7 | 1.00 | -0.76 | 0.03 | -0.26 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 202.50 | 8.80 | 16.10 | 12.45 | % | 0.06 | 0 | 0 | 0.87 | -0.83 | 0.02 | -0.21 | 9/18/2026 4:00:00 PM EST | |||
| 205.00 | 12.60 | 17.60 | 15.10 | 20.00 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.84 | -0.87 | 0.02 | -0.19 | 8/20/2026 | 9/18/2026 4:00:00 PM EST |
| 207.50 | 14.80 | 20.20 | 17.50 | % | 0.08 | 0 | 0 | 0.92 | -0.91 | 0.01 | -0.14 | 9/18/2026 4:00:00 PM EST | |||
| 210.00 | 17.10 | 22.10 | 19.60 | 34.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.91 | -0.96 | 0.01 | -0.07 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 215.00 | 20.20 | 27.70 | 23.95 | % | 0.11 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.03 | 9/18/2026 4:00:00 PM EST | |||
| 220.00 | 26.00 | 32.30 | 29.15 | % | 0.13 | 0 | 0 | 1.18 | -1.00 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 225.00 | 29.90 | 36.60 | 33.25 | 22.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 9/18/2026 4:00:00 PM EST |
| 230.00 | 35.60 | 41.40 | 38.50 | 42.31 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 235.00 | 40.60 | 46.70 | 43.65 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 240.00 | 44.90 | 53.50 | 49.20 | % | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 245.00 | 50.50 | 56.70 | 53.60 | % | 0.22 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 250.00 | 55.00 | 62.40 | 58.70 | % | 0.23 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 255.00 | 60.00 | 68.00 | 64.00 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 260.00 | 64.90 | 73.00 | 68.95 | % | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 265.00 | 69.90 | 78.00 | 73.95 | % | 0.28 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 270.00 | 74.90 | 83.00 | 78.95 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 275.00 | 79.90 | 88.00 | 83.95 | % | 0.31 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 280.00 | 84.90 | 93.00 | 88.95 | 61.73 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:00 PM EST |
| 285.00 | 89.90 | 98.00 | 93.95 | % | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 290.00 | 94.90 | 103.00 | 98.95 | % | 0.34 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 295.00 | 99.90 | 108.00 | 103.95 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 300.00 | 104.90 | 113.00 | 108.95 | % | 0.36 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST |