Options Chain for FTAI AVIATION LTD SHS (FTAI) - $173.01 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 139.10 | 142.30 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 134.20 | 137.30 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 129.10 | 132.40 | 69.80 | 0.00 | 0.00% | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 124.20 | 127.40 | 28.25 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 11/20/2024 3:59:47 PM EST |
| 50.00 | 119.20 | 123.00 | 65.00 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 114.20 | 117.40 | 20.90 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 111.80 | 115.50 | 17.70 | 0.00 | 0.00% | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:47 PM EST |
| 60.00 | 109.20 | 112.90 | 30.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 106.70 | 110.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 104.30 | 107.40 | 98.90 | 0.00 | 0.00% | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 101.50 | 105.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 70.00 | 99.40 | 102.50 | 101.50 | +28.64 | +39.31% | 2 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 96.50 | 100.30 | 56.80 | 0.00 | 0.00% | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 94.40 | 97.20 | 69.90 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 89.30 | 92.40 | 92.00 | +22.12 | +31.66% | 3 | 16 | 1.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 84.30 | 87.90 | 64.30 | 0.00 | 0.00% | 0 | 30 | 1.59 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 79.50 | 82.60 | 73.55 | 0.00 | 0.00% | 0 | 42 | 1.60 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 74.40 | 77.50 | 51.69 | 0.00 | 0.00% | 0 | 16 | 1.45 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 69.60 | 73.60 | 68.00 | +9.35 | +15.95% | 2 | 389 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 105.00 | 64.40 | 67.40 | 58.68 | 0.00 | 0.00% | 0 | 37 | 1.22 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 110.00 | 59.00 | 62.60 | 39.73 | 0.00 | 0.00% | 0 | 40 | 1.16 | 1.00 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 115.00 | 54.80 | 57.60 | 52.00 | 0.00 | 0.00% | 0 | 815 | 0.92 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 120.00 | 49.90 | 52.20 | 42.65 | 0.00 | 0.00% | 0 | 62 | 0.79 | 1.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 125.00 | 45.20 | 48.10 | 44.25 | +2.25 | +5.36% | 134 | 334 | 0.84 | 0.99 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 130.00 | 39.70 | 42.90 | 37.40 | 0.00 | 0.00% | 0 | 369 | 0.76 | 0.98 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 135.00 | 35.30 | 38.50 | 35.54 | 0.00 | 0.00% | 0 | 148 | 0.70 | 0.97 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 140.00 | 31.70 | 33.30 | 31.65 | +0.35 | +1.12% | 8 | 442 | 0.50 | 0.94 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 145.00 | 26.90 | 28.30 | 27.40 | +2.85 | +11.61% | 3 | 716 | 0.44 | 0.91 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 150.00 | 22.30 | 24.20 | 21.95 | -0.85 | -3.73% | 110 | 1,384 | 0.45 | 0.87 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 155.00 | 18.00 | 20.80 | 18.75 | +0.10 | +0.54% | 109 | 1,070 | 0.40 | 0.81 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 160.00 | 14.40 | 17.20 | 14.55 | +0.26 | +1.82% | 217 | 1,162 | 0.40 | 0.74 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 165.00 | 11.60 | 12.30 | 10.50 | -1.30 | -11.02% | 65 | 1,193 | 0.42 | 0.65 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 170.00 | 8.80 | 9.40 | 9.20 | +0.20 | +2.23% | 67 | 430 | 0.43 | 0.56 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 175.00 | 6.40 | 7.10 | 6.90 | +0.80 | +13.12% | 72 | 290 | 0.42 | 0.46 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 180.00 | 4.60 | 5.20 | 4.80 | -0.38 | -7.34% | 60 | 74 | 0.43 | 0.38 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 185.00 | 2.25 | 3.80 | 3.08 | -0.16 | -4.94% | 9 | 261 | 0.43 | 0.30 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 190.00 | 2.35 | 2.75 | 2.30 | -1.00 | -30.31% | 41 | 395 | 0.42 | 0.23 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 195.00 | 1.55 | 1.95 | 1.55 | -0.45 | -22.50% | 30 | 179 | 0.43 | 0.17 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 200.00 | 1.10 | 1.30 | 1.25 | +0.27 | +27.56% | 27 | 70 | 0.43 | 0.13 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 210.00 | 0.00 | 0.65 | 0.55 | +0.10 | +22.23% | 3 | 26 | 0.44 | 0.07 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 11/20/2024 3:59:47 PM EST |
| 45.00 | 0.00 | 0.95 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 3:59:47 PM EST |
| 55.00 | 0.00 | 0.95 | 3.51 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 11/20/2024 3:59:47 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 60.00 | 0.00 | 0.95 | 2.24 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:47 PM EST |
| 62.50 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 6 | 1.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:47 PM EST |
| 67.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 31 | 1.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 72.50 | 0.00 | 0.75 | 9.70 | 0.00 | 0.00% | 0 | 24 | 1.67 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 11/20/2024 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 178 | 1.61 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:47 PM EST |
| 80.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 35 | 1.50 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.98 | 0.00 | 0.00% | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 3:59:47 PM EST |
| 90.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 390 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 100.00 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:47 PM EST |
| 105.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 110.00 | 0.05 | 0.30 | 0.09 | +0.03 | +50.00% | 14 | 1,507 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 418 | 0.85 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 384 | 0.78 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 125.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 42 | 0.70 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 130.00 | 0.05 | 0.30 | 0.18 | -0.02 | -10.00% | 52 | 462 | 0.47 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 135.00 | 0.25 | 0.50 | 0.52 | +0.18 | +52.95% | 30 | 1,068 | 0.49 | -0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 140.00 | 0.40 | 0.70 | 0.74 | +0.21 | +39.63% | 1 | 332 | 0.46 | -0.06 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 145.00 | 0.75 | 1.00 | 1.05 | +0.18 | +20.69% | 13 | 225 | 0.45 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 150.00 | 1.35 | 1.60 | 1.45 | -0.12 | -7.65% | 19 | 352 | 0.44 | -0.13 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 155.00 | 2.20 | 3.90 | 2.89 | +0.24 | +9.06% | 107 | 306 | 0.43 | -0.19 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 160.00 | 3.40 | 3.80 | 3.60 | -0.30 | -7.70% | 212 | 546 | 0.43 | -0.26 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 165.00 | 5.10 | 5.40 | 5.90 | -0.30 | -4.84% | 52 | 237 | 0.43 | -0.35 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 170.00 | 7.20 | 7.70 | 7.70 | +0.30 | +4.06% | 46 | 80 | 0.42 | -0.44 | 0.02 | -0.15 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 175.00 | 9.90 | 10.30 | 10.00 | 0.00 | 0.00% | 0 | 7 | 0.42 | -0.54 | 0.02 | -0.15 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 180.00 | 12.50 | 13.60 | 13.60 | -2.27 | -14.31% | 1 | 10 | 0.43 | -0.62 | 0.02 | -0.14 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 185.00 | 14.90 | 17.30 | % | 0 | 0 | 0.43 | -0.70 | 0.02 | -0.12 | 11/20/2024 3:59:47 PM EST | |||
| 190.00 | 19.20 | 22.50 | 22.40 | % | 3 | 0 | 0.38 | -0.77 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:47 PM EST | |
| 195.00 | 23.20 | 25.50 | % | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.09 | 11/20/2024 3:59:47 PM EST | |||
| 200.00 | 28.20 | 31.50 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.07 | 11/20/2024 3:59:47 PM EST | |||
| 210.00 | 37.40 | 40.70 | % | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.05 | 11/20/2024 3:59:47 PM EST |