Options Chain for FTAI AVIATION LTD SHS (FTAI) - $70.75 as of 4/29/2024 1:10:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 50.80 | 55.00 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 25.00 | 45.80 | 50.00 | 29.70 | 0.00 | 0.00% | 0 | 10 | 4.05 | 1.00 | 0.00 | 0.00 | 2/15/2024 | 4/29/2024 12:58:51 PM EST |
| 27.00 | 43.90 | 47.90 | 31.70 | 0.00 | 0.00% | 0 | 30 | 2.47 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 12:58:51 PM EST |
| 28.00 | 43.00 | 47.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 29.00 | 41.80 | 46.00 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 30.00 | 41.00 | 44.90 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 31.00 | 40.10 | 43.90 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 32.00 | 38.80 | 43.00 | 26.90 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 3/1/2024 | 4/29/2024 12:58:51 PM EST |
| 33.00 | 38.10 | 41.80 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 34.00 | 37.20 | 40.90 | % | 0 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 35.00 | 36.10 | 40.00 | 34.17 | 0.00 | 0.00% | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 12:58:51 PM EST |
| 36.00 | 35.00 | 39.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 37.00 | 34.10 | 38.00 | % | 0 | 11 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 38.00 | 33.00 | 37.00 | % | 0 | 130 | 2.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 39.00 | 31.90 | 35.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 40.00 | 31.00 | 35.00 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 41.00 | 30.00 | 34.00 | 25.81 | 0.00 | 0.00% | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 12:58:51 PM EST |
| 42.00 | 29.00 | 33.00 | 18.83 | 0.00 | 0.00% | 0 | 10 | 2.28 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/29/2024 12:58:51 PM EST |
| 43.00 | 28.00 | 31.90 | 19.42 | 0.00 | 0.00% | 0 | 81 | 2.20 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:58:51 PM EST |
| 44.00 | 27.00 | 31.00 | 18.50 | 0.00 | 0.00% | 0 | 8 | 2.16 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:58:51 PM EST |
| 45.00 | 26.00 | 30.00 | 20.20 | 0.00 | 0.00% | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 12:58:51 PM EST |
| 46.00 | 25.00 | 28.80 | 15.00 | 0.00 | 0.00% | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 3/19/2024 | 4/29/2024 12:58:51 PM EST |
| 47.00 | 23.80 | 28.00 | 18.30 | 0.00 | 0.00% | 0 | 20 | 1.84 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 12:58:51 PM EST |
| 48.00 | 23.80 | 26.90 | 9.00 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 12:58:51 PM EST |
| 50.00 | 22.30 | 23.60 | 23.91 | 0.00 | 0.00% | 0 | 513 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 55.00 | 17.70 | 18.30 | 15.75 | 0.00 | 0.00% | 0 | 665 | 1.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 57.50 | 14.60 | 16.90 | 15.10 | 0.00 | 0.00% | 0 | 3 | 0.81 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:58:51 PM EST |
| 60.00 | 12.70 | 13.70 | 10.91 | -0.61 | -5.30% | 5 | 815 | 0.61 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 62.50 | 10.10 | 11.00 | 8.80 | 0.00 | 0.00% | 0 | 19 | 0.50 | 0.97 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 65.00 | 7.90 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 608 | 0.37 | 0.91 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 67.50 | 5.70 | 6.10 | 4.50 | 0.00 | 0.00% | 0 | 350 | 0.39 | 0.81 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 70.00 | 3.80 | 4.20 | 4.40 | +1.60 | +57.15% | 69 | 1,205 | 0.38 | 0.67 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 72.50 | 2.50 | 2.65 | 2.70 | +1.15 | +74.20% | 45 | 227 | 0.38 | 0.51 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 75.00 | 1.45 | 1.60 | 1.65 | +0.70 | +73.69% | 100 | 2,643 | 0.38 | 0.35 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 80.00 | 0.35 | 0.55 | 0.55 | +0.25 | +83.34% | 14 | 4,412 | 0.39 | 0.13 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 85.00 | 0.10 | 0.20 | 0.27 | 0.00 | 0.00% | 0 | 86 | 0.64 | 0.03 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.01 | -0.19 | -95.00% | 9 | 2,032 | 0.54 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 12:58:51 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 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 | 1.00 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 2 | 2.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 201 | 2.07 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 4/29/2024 12:58:51 PM EST |
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 39.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 751 | 1.94 | 0.00 | 0.00 | 0.00 | 1/24/2024 | 4/29/2024 12:58:51 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 4/29/2024 12:58:51 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 12:58:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.56 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 12:58:51 PM EST |
| 46.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 22 | 1.50 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 12:58:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 39 | 1.44 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 4/29/2024 12:58:51 PM EST |
| 48.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 72 | 1.39 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:58:51 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 338 | 1.28 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:58:51 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 179 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 57.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 547 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 62.50 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3,314 | 0.40 | -0.03 | 0.02 | -0.01 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 65.00 | 0.20 | 0.30 | 0.38 | -0.19 | -33.34% | 6 | 2,787 | 0.38 | -0.09 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 67.50 | 0.60 | 0.70 | 0.95 | -0.25 | -20.84% | 14 | 631 | 0.37 | -0.19 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 70.00 | 1.25 | 1.35 | 2.25 | +0.20 | +9.76% | 1 | 294 | 0.37 | -0.33 | 0.06 | -0.06 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 72.50 | 2.25 | 2.40 | 2.52 | -0.88 | -25.89% | 14 | 237 | 0.37 | -0.49 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 75.00 | 3.70 | 3.90 | 5.50 | 0.00 | 0.00% | 0 | 72 | 0.37 | -0.65 | 0.06 | -0.06 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 80.00 | 7.60 | 7.90 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.87 | 0.04 | -0.04 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 85.00 | 11.40 | 12.80 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.97 | 0.01 | -0.01 | 4/4/2024 | 4/29/2024 12:58:51 PM EST |
| 90.00 | 15.90 | 17.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 95.00 | 20.70 | 22.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 100.00 | 25.20 | 28.90 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 105.00 | 30.10 | 33.60 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST |