$100.53
-2.82-2.73%
At close: -
$99.00
-1.53-1.52%
After Hours: 7:46 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
-
Bid32.1
Ask37
volume0
Intrest0
Strike
66
66
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest78
Last Price-
Change
-
Bid31.1
Ask36
volume0
Intrest0
Strike
67
67
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest46
Last Price-
Change
-
Bid30.2
Ask35
volume0
Intrest0
Strike
68
68
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid29.2
Ask34
volume0
Intrest0
Strike
69
69
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest167
Last Price-
Change
-
Bid28.1
Ask33
volume0
Intrest0
Strike
70
70
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Last Price-
Change
-
Bid27.1
Ask32
volume0
Intrest0
Strike
71
71
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest24
Last Price-
Change
-
Bid26.2
Ask31
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask30
volume0
Intrest0
Strike
73
73
Last Price0.31Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest14
Last Price-
Change
-
Bid24.2
Ask29
volume0
Intrest0
Strike
74
74
Last Price0.43Jan 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid23.1
Ask28
volume0
Intrest0
Strike
75
75
Last Price0.43Jan 29, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid22.1
Ask27
volume0
Intrest0
Strike
76
76
Last Price0.31Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Strike
77
77
Last Price0.4Jan 29, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest55
Last Price-
Change
-
Bid20.3
Ask25
volume0
Intrest0
Strike
78
78
Last Price0.25Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Last Price-
Change
-
Bid19
Ask23.8
volume0
Intrest0
Strike
79
79
Last Price0.02Jan 31, 2025
Change
0.3895%
Bid-
Ask0.65
volume4
Intrest17
Last Price-
Change
-
Bid18.9
Ask21.9
volume0
Intrest0
Strike
80
80
Last Price0.05Jan 31, 2025
Change
0.5191.07%
Bid-
Ask0.1
volume11
Intrest107
Last Price-
Change
-
Bid17
Ask21.6
volume0
Intrest0
Strike
81
81
Last Price1.2Jan 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price-
Change
-
Bid16.1
Ask21
volume0
Intrest0
Strike
82
82
Last Price0.1Jan 30, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest16
Last Price-
Change
-
Bid15
Ask19.7
volume0
Intrest0
Strike
83
83
Last Price0.3Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid14
Ask18.7
volume0
Intrest0
Strike
84
84
Last Price0.1Jan 31, 2025
Change
1.9595.12%
Bid-
Ask0.25
volume1
Intrest4
Last Price8.3Jan 29, 2025
Change
00%
Bid13.3
Ask18
volume0
Intrest2
Strike
85
85
Last Price0.05Jan 31, 2025
Change
0.166.67%
Bid-
Ask0.2
volume10
Intrest292
Last Price-
Change
-
Bid12
Ask16.9
volume0
Intrest0
Strike
86
86
Last Price0.05Jan 31, 2025
Change
0.2583.33%
Bid-
Ask1.25
volume2
Intrest14
Last Price-
Change
-
Bid11
Ask15.9
volume0
Intrest0
Strike
87
87
Last Price0.22Jan 30, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest36
Last Price10.87Jan 30, 2025
Change
00%
Bid10.2
Ask15
volume0
Intrest2
Strike
88
88
Last Price0.35Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest60
Last Price-
Change
-
Bid9.1
Ask14
volume0
Intrest0
Strike
89
89
Last Price0.5Jan 30, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest97
Last Price7.2Jan 27, 2025
Change
00%
Bid9.6
Ask12.1
volume0
Intrest7
Strike
89.5
89.5
Last Price1.15Jan 29, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2005
Last Price13Jan 30, 2025
Change
00%
Bid8
Ask11.9
volume0
Intrest22
Strike
90
90
Last Price0.05Jan 31, 2025
Change
0.280%
Bid-
Ask1.1
volume6
Intrest239
Last Price-
Change
-
Bid7.5
Ask11.9
volume0
Intrest0
Strike
90.5
90.5
Last Price0.35Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Last Price9.38Jan 23, 2025
Change
00%
Bid8
Ask11.2
volume0
Intrest0
Strike
91
91
Last Price0.2Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest45
Last Price7.5Jan 29, 2025
Change
00%
Bid7.8
Ask10.7
volume0
Intrest4
Strike
91.5
91.5
Last Price1.55Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price6.95Jan 29, 2025
Change
00%
Bid6.9
Ask9.5
volume0
Intrest8
Strike
92
92
Last Price0.7Jan 30, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest9
Last Price-
Change
-
Bid6.3
Ask9.7
volume0
Intrest0
Strike
92.5
92.5
Last Price0.49Jan 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price8.6Jan 30, 2025
Change
00%
Bid6.1
Ask9
volume0
Intrest108
Strike
93
93
Last Price0.13Jan 31, 2025
Change
0.7785.56%
Bid-
Ask0.35
volume2
Intrest16
Last Price10Jan 30, 2025
Change
00%
Bid5.8
Ask8.7
volume0
Intrest9
Strike
93.5
93.5
Last Price1Jan 30, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest11
Last Price7Jan 30, 2025
Change
00%
Bid5
Ask7.9
volume0
Intrest0
Strike
94
94
Last Price0.28Jan 31, 2025
Change
1.4283.53%
Bid-
Ask0.4
volume10
Intrest20
Last Price6.95Jan 31, 2025
Change
1.629.91%
Bid3.8
Ask7.2
volume1
Intrest7
Strike
95
95
Last Price0.05Jan 31, 2025
Change
0.4590%
Bid-
Ask0.15
volume44
Intrest147
Last Price3.7Jan 31, 2025
Change
0.817.78%
Bid2.45
Ask5.3
volume2
Intrest109
Strike
96
96
Last Price0.05Jan 31, 2025
Change
0.3587.5%
Bid-
Ask0.15
volume11
Intrest34
Last Price4.5Jan 30, 2025
Change
00%
Bid2.35
Ask4.6
volume0
Intrest19
Strike
97
97
Last Price0.1Jan 31, 2025
Change
1.995%
Bid-
Ask0.15
volume4
Intrest85
Last Price2.6Jan 31, 2025
Change
1.6338.53%
Bid1.4
Ask3.4
volume4
Intrest136
Strike
98
98
Last Price1.45Jan 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest68
Last Price1.72Jan 31, 2025
Change
1.7450.29%
Bid-
Ask2.3
volume27
Intrest82
Strike
99
99
Last Price0.05Jan 31, 2025
Change
2.7598.21%
Bid-
Ask0.15
volume45
Intrest10
Last Price0.7Jan 31, 2025
Change
4.386%
Bid0.3
Ask1.85
volume208
Intrest587
Strike
100
100
Last Price0.05Jan 31, 2025
Change
1.1295.73%
Bid-
Ask0.2
volume56
Intrest48
Last Price0.05Jan 31, 2025
Change
1.897.3%
Bid-
Ask0.5
volume126
Intrest156
Strike
101
101
Last Price5Jan 29, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Last Price0.08Jan 31, 2025
Change
3.2497.59%
Bid-
Ask0.15
volume11
Intrest15
Strike
102
102
Last Price1.7Jan 31, 2025
Change
4.170.69%
Bid0.05
Ask2.6
volume2
Intrest1
Last Price0.11Jan 31, 2025
Change
1.3992.67%
Bid-
Ask0.3
volume126
Intrest115
Strike
103
103
Last Price9.6Jan 24, 2025
Change
00%
Bid1.5
Ask3.7
volume0
Intrest11
Last Price0.1Jan 31, 2025
Change
0.7488.1%
Bid-
Ask0.15
volume25
Intrest15
Strike
104
104
Last Price4.7Jan 30, 2025
Change
00%
Bid2.6
Ask5.2
volume0
Intrest4
Last Price0.05Jan 31, 2025
Change
1.7597.22%
Bid-
Ask0.05
volume22
Intrest59
Strike
105
105
Last Price5.4Jan 30, 2025
Change
00%
Bid3.1
Ask6.2
volume0
Intrest2
Last Price0.05Jan 31, 2025
Change
0.793.33%
Bid-
Ask0.05
volume104
Intrest118
Strike
106
106
Last Price-
Change
-
Bid3.7
Ask7.2
volume0
Intrest0
Last Price0.1Jan 31, 2025
Change
0.480%
Bid-
Ask0.15
volume101
Intrest103
Strike
107
107
Last Price-
Change
-
Bid5.1
Ask8.1
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.3788.1%
Bid-
Ask0.15
volume9
Intrest16
Strike
108
108
Last Price-
Change
-
Bid6.1
Ask9.2
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.280%
Bid-
Ask0.05
volume27
Intrest79
Strike
109
109
Last Price15.5Jan 29, 2025
Change
00%
Bid7.1
Ask10.2
volume0
Intrest2
Last Price0.22Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest107
Strike
110
110
Last Price-
Change
-
Bid8.1
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid8.1
Ask13
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.280%
Bid-
Ask1.1
volume1
Intrest3
Strike
112
112
Last Price-
Change
-
Bid9.1
Ask14
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.6692.96%
Bid-
Ask1.35
volume1
Intrest2
Strike
113
113
Last Price-
Change
-
Bid10.1
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid11.2
Ask16
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.5591.67%
Bid-
Ask1
volume1
Intrest2
Strike
115
115
Last Price-
Change
-
Bid12.3
Ask17
volume0
Intrest0
Last Price0.55Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
116
116
Last Price-
Change
-
Bid13.2
Ask18
volume0
Intrest0
Last Price1.21Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
117
117
Last Price-
Change
-
Bid14.1
Ask19
volume0
Intrest0
Last Price0.45Jan 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
118
118
Last Price-
Change
-
Bid15.1
Ask20
volume0
Intrest0
Last Price0.05Jan 31, 2025
Change
0.2583.33%
Bid-
Ask0.25
volume1
Intrest1
Strike
119
119
Last Price-
Change
-
Bid16.1
Ask21
volume0
Intrest0
Last Price0.15Jan 31, 2025
Change
0.0550%
Bid-
Ask0.15
volume1
Intrest184
Strike
120
120
Last Price-
Change
-
Bid17.1
Ask22
volume0
Intrest0
Last Price0.2Jan 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
121
121
Last Price-
Change
-
Bid18.2
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid19
Ask23.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid20.1
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid21.2
Ask26
volume0
Intrest0
Last Price0.08Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid22.1
Ask27
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid23
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid24.2
Ask29
volume0
Intrest0
Last Price0.45Jan 24, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Strike
128
128
Last Price-
Change
-
Bid25.1
Ask30
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid26
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid27
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid28
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid32
Ask36.9
volume0
Intrest0
Last Price1.1Jan 24, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid37
Ask41.8
volume0
Intrest0
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest100
Strike
145
145
Last Price-
Change
-
Bid42
Ask46.9
volume0
Intrest0