$104.84
3.473.42%
At close: -
$105.97
1.131.08%
After Hours: Apr 25, 6:03 PM EDT
Comments
Loading...
FTAI Aviation (FTAI) ForecastNewsEarnings
FTAI Aviation (FTAI) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestFTAI Aviation (NASDAQ:FTAI) Stock, Option Chain
Option chain shows key data for FTAI Aviation's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for FTAI Aviation.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid48
Ask51.8
volume0
Intrest0
Strike
55
55
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest50
Last Price-
Change
-
Bid45
Ask48.8
volume0
Intrest0
Strike
58
58
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest20
Last Price-
Change
-
Bid44
Ask47.8
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid43
Ask46.8
volume0
Intrest0
Strike
60
60
Last Price2Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid42
Ask45.8
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask45
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask44.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask43.2
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask41.9
volume0
Intrest0
Strike
65
65
Last Price1.38Apr 14, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest5
Last Price-
Change
-
Bid37.1
Ask40.9
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask40.1
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid35.1
Ask39.2
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid34.1
Ask37.9
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price42.5Apr 01, 2025
Change
00%
Bid33.2
Ask37
volume0
Intrest1
Strike
70
70
Last Price2.17Apr 11, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest9
Last Price-
Change
-
Bid32.2
Ask36
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price-
Change
-
Bid31.2
Ask35
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid30.2
Ask34.2
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid29.3
Ask33.3
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid28.3
Ask32.1
volume0
Intrest0
Strike
75
75
Last Price1.38Apr 22, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest6
Last Price-
Change
-
Bid27.3
Ask31.1
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price-
Change
-
Bid26.4
Ask30.1
volume0
Intrest0
Strike
77
77
Last Price1.78Apr 22, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price-
Change
-
Bid25.4
Ask29.2
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid24.4
Ask28.2
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask27.2
volume0
Intrest0
Strike
80
80
Last Price0.63Apr 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest8
Last Price-
Change
-
Bid22.5
Ask26.3
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid21.2
Ask25.8
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask24.7
volume0
Intrest0
Strike
83
83
Last Price0.6Apr 25, 2025
Change
3.585.37%
Bid-
Ask0.9
volume1
Intrest5
Last Price-
Change
-
Bid19.1
Ask24
volume0
Intrest0
Strike
84
84
Last Price2.95Apr 15, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest26
Last Price10.3Apr 22, 2025
Change
00%
Bid18.8
Ask22.8
volume0
Intrest2
Strike
85
85
Last Price8.9Apr 07, 2025
Change
00%
Bid0.7
Ask2
volume0
Intrest35
Last Price-
Change
-
Bid17.8
Ask22
volume0
Intrest0
Strike
86
86
Last Price4Apr 22, 2025
Change
00%
Bid0.05
Ask3.1
volume0
Intrest4
Last Price10.3Apr 16, 2025
Change
00%
Bid16.9
Ask20.9
volume0
Intrest3
Strike
87
87
Last Price4Apr 22, 2025
Change
00%
Bid0.05
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid15.8
Ask20.2
volume0
Intrest0
Strike
88
88
Last Price6.21Apr 21, 2025
Change
00%
Bid0.35
Ask2.3
volume0
Intrest47
Last Price13.25Apr 25, 2025
Change
0.32.32%
Bid15
Ask18.9
volume1
Intrest1
Strike
89
89
Last Price1.13Apr 25, 2025
Change
4.3779.45%
Bid-
Ask2.35
volume5
Intrest4
Last Price12.25Apr 24, 2025
Change
00%
Bid14.6
Ask17.9
volume0
Intrest33
Strike
90
90
Last Price6Apr 16, 2025
Change
00%
Bid0.8
Ask2.45
volume0
Intrest15
Last Price7Apr 17, 2025
Change
00%
Bid13.2
Ask17.3
volume0
Intrest8
Strike
91
91
Last Price1.35Apr 25, 2025
Change
0.2314.56%
Bid-
Ask2.7
volume3
Intrest58
Last Price-
Change
-
Bid12.1
Ask17
volume0
Intrest0
Strike
92
92
Last Price1.62Apr 25, 2025
Change
4.4373.22%
Bid-
Ask1.65
volume1
Intrest72
Last Price10.45Apr 25, 2025
Change
4.6580.17%
Bid11.5
Ask15.8
volume1
Intrest1
Strike
93
93
Last Price6.98Apr 17, 2025
Change
00%
Bid1.25
Ask5
volume0
Intrest3
Last Price-
Change
-
Bid10.6
Ask15.1
volume0
Intrest0
Strike
94
94
Last Price4.19Apr 23, 2025
Change
00%
Bid0.55
Ask3.4
volume0
Intrest12
Last Price11.99Apr 25, 2025
Change
8.99299.67%
Bid10
Ask13.9
volume11
Intrest1
Strike
95
95
Last Price2.35Apr 25, 2025
Change
1.1332.47%
Bid0.05
Ask3.8
volume6
Intrest22
Last Price9Apr 24, 2025
Change
00%
Bid8.8
Ask13.5
volume0
Intrest3
Strike
96
96
Last Price3.2Apr 25, 2025
Change
0.13.23%
Bid0.55
Ask4.4
volume1
Intrest1
Last Price7.13Apr 23, 2025
Change
00%
Bid8.2
Ask12.9
volume0
Intrest4
Strike
97
97
Last Price6.8Apr 15, 2025
Change
00%
Bid0.7
Ask4.7
volume0
Intrest1
Last Price-
Change
-
Bid7.5
Ask11.2
volume0
Intrest0
Strike
98
98
Last Price3.7Apr 25, 2025
Change
6.162.24%
Bid0.6
Ask5
volume1
Intrest5
Last Price4.97Apr 23, 2025
Change
00%
Bid6.8
Ask11
volume0
Intrest79
Strike
99
99
Last Price4.5Apr 25, 2025
Change
657.14%
Bid1.05
Ask5.5
volume1
Intrest4
Last Price5.2Apr 24, 2025
Change
00%
Bid6.7
Ask10
volume0
Intrest7
Strike
100
100
Last Price4Apr 25, 2025
Change
763.64%
Bid1.45
Ask5.5
volume30
Intrest5
Last Price5.5Apr 25, 2025
Change
226.67%
Bid5.3
Ask9.6
volume1
Intrest19
Strike
101
101
Last Price-
Change
-
Bid1.4
Ask5.8
volume0
Intrest0
Last Price6.51Apr 25, 2025
Change
1.3917.59%
Bid5.6
Ask9.5
volume3
Intrest2
Strike
102
102
Last Price12Apr 11, 2025
Change
00%
Bid1.95
Ask6.1
volume0
Intrest2
Last Price7Apr 11, 2025
Change
00%
Bid5.2
Ask8.9
volume0
Intrest1
Strike
103
103
Last Price-
Change
-
Bid2.65
Ask7
volume0
Intrest0
Last Price4.78Apr 25, 2025
Change
0.388.64%
Bid3.8
Ask7.1
volume1
Intrest1
Strike
104
104
Last Price13.3Apr 11, 2025
Change
00%
Bid2.5
Ask7.2
volume0
Intrest2
Last Price4.9Apr 25, 2025
Change
0.922.5%
Bid3.6
Ask6.9
volume2
Intrest7
Strike
105
105
Last Price13.7Apr 11, 2025
Change
00%
Bid4.1
Ask8
volume0
Intrest2
Last Price9.7Apr 09, 2025
Change
00%
Bid2.6
Ask6.9
volume0
Intrest1
Strike
106
106
Last Price-
Change
-
Bid3.6
Ask7.5
volume0
Intrest0
Last Price-
Change
-
Bid2.5
Ask6.7
volume0
Intrest0
Strike
107
107
Last Price11.9Mar 19, 2025
Change
00%
Bid4.5
Ask9
volume0
Intrest0
Last Price3.76Apr 25, 2025
Change
0.8328.33%
Bid3.1
Ask6.5
volume1
Intrest2
Strike
108
108
Last Price-
Change
-
Bid5.2
Ask8.1
volume0
Intrest0
Last Price4.3Apr 14, 2025
Change
00%
Bid1.65
Ask5.6
volume0
Intrest3
Strike
109
109
Last Price13.6Apr 14, 2025
Change
00%
Bid5.7
Ask9.5
volume0
Intrest2
Last Price2.89Apr 25, 2025
Change
0.3815.14%
Bid2.75
Ask6
volume64
Intrest58
Strike
110
110
Last Price25.4Apr 04, 2025
Change
00%
Bid6.2
Ask10.8
volume0
Intrest3
Last Price3.2Apr 14, 2025
Change
00%
Bid1.05
Ask5
volume0
Intrest4
Strike
111
111
Last Price-
Change
-
Bid6.5
Ask11
volume0
Intrest0
Last Price1.6Apr 24, 2025
Change
00%
Bid0.8
Ask4.1
volume0
Intrest1
Strike
112
112
Last Price-
Change
-
Bid7.6
Ask11.4
volume0
Intrest0
Last Price1.85Apr 24, 2025
Change
00%
Bid1.1
Ask5
volume0
Intrest20
Strike
113
113
Last Price25.65Apr 07, 2025
Change
00%
Bid8.8
Ask12.4
volume0
Intrest8
Last Price3.66Apr 09, 2025
Change
00%
Bid0.05
Ask5
volume0
Intrest4
Strike
114
114
Last Price-
Change
-
Bid8.6
Ask13.5
volume0
Intrest0
Last Price1.54Apr 25, 2025
Change
0.2418.46%
Bid0.6
Ask2.55
volume13
Intrest191
Strike
115
115
Last Price-
Change
-
Bid9.8
Ask13.7
volume0
Intrest0
Last Price1.31Apr 24, 2025
Change
00%
Bid0.4
Ask1.9
volume0
Intrest35
Strike
116
116
Last Price-
Change
-
Bid10.5
Ask14.9
volume0
Intrest0
Last Price0.64Apr 24, 2025
Change
00%
Bid0.1
Ask5
volume0
Intrest3
Strike
117
117
Last Price-
Change
-
Bid11.3
Ask15.5
volume0
Intrest0
Last Price2.38Apr 11, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest52
Strike
118
118
Last Price-
Change
-
Bid12.1
Ask16.3
volume0
Intrest0
Last Price6.6Apr 09, 2025
Change
00%
Bid0.05
Ask2.55
volume0
Intrest17
Strike
119
119
Last Price-
Change
-
Bid13.3
Ask17.1
volume0
Intrest0
Last Price0.8Apr 24, 2025
Change
00%
Bid0.55
Ask5
volume0
Intrest28
Strike
120
120
Last Price-
Change
-
Bid14.1
Ask18.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid15.1
Ask19.5
volume0
Intrest0
Last Price1.35Apr 25, 2025
Change
0.680%
Bid-
Ask2.2
volume40
Intrest40
Strike
122
122
Last Price-
Change
-
Bid15.7
Ask20.4
volume0
Intrest0
Last Price4.06Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid16.8
Ask21.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid17.8
Ask21.8
volume0
Intrest0
Last Price0.78Apr 15, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest89
Strike
125
125
Last Price-
Change
-
Bid18.9
Ask22.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid19.7
Ask23.7
volume0
Intrest0
Last Price1.75Apr 07, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest3
Strike
127
127
Last Price-
Change
-
Bid21
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid22.3
Ask25.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid22.8
Ask26.5
volume0
Intrest0
Last Price1.05Apr 07, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest132
Strike
130
130
Last Price27.88Mar 19, 2025
Change
00%
Bid23.8
Ask27.4
volume0
Intrest0
Last Price1.05Apr 09, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest72
Strike
135
135
Last Price-
Change
-
Bid28.5
Ask32.3
volume0
Intrest0
Last Price1.38Apr 03, 2025
Change
00%
Bid0.05
Ask2.3
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid33.9
Ask37.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid37.7
Ask42.2
volume0
Intrest0
Last Price0.25Apr 25, 2025
Change
-
Bid0.2
Ask1.4
volume22
Intrest0
Strike
150
150
Last Price-
Change
-
Bid43.1
Ask47.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid47.5
Ask52.4
volume0
Intrest0
