Free Trial

FTAI Aviation (FTAI) Options Chain & Prices

FTAI Aviation logo
$149.65 +3.56 (+2.44%)
As of 01:26 PM Eastern

FTAI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$135.00$0.081Put1 - - 38
(+0)
83.46%
(+27.04%)
-0.0325331
8/22/2025$136.00$0.107Put1 - - 23
(+9)
81.11%
(+25.74%)
-0.0422451
8/22/2025$138.00$8.556Call1 - - 4
(+3)
76.71%
(+22.96%)
0.9281651
8/22/2025$140.00$0.339Put125728
(+0)
72.84%
(+20.01%)
-0.1215727
8/22/2025$140.00$6.708Call321 - 69
(+1)
72.84%
(+20.01%)
0.8782984
8/22/2025$141.00$0.456Put11 - - 12
(+2)
71.16%
(+18.53%)
-0.1572927
8/22/2025$141.00$5.826Call2 - - 8
(+0)
71.16%
(+18.53%)
0.8425781
8/22/2025$142.00$0.615Put264116
(+0)
69.71%
(+17.07%)
-0.20177711
8/22/2025$142.00$4.984Call55 - 10
(+6)
69.71%
(+17.07%)
0.7980941
8/22/2025$143.00$0.825Put1 - - 8
(+0)
68.52%
(+15.70%)
-0.2556481
8/22/2025$144.00$3.470Call21 - 19
(-3)
67.62%
(+14.46%)
0.6812652
8/22/2025$145.00$2.819Call575177
(-4)
67.04%
(+13.40%)
0.6107594
8/22/2025$146.00$1.881Put242224
(+0)
66.80%
(+12.54%)
-0.4644094
8/22/2025$146.00$2.252Call1921217
(+1)
66.80%
(+12.54%)
0.5355186
8/22/2025$147.00$2.401Put22 - 9
(+0)
66.89%
(+11.91%)
-0.5407821
8/22/2025$147.00$1.772Call85580101
(+0)
66.89%
(+11.91%)
0.45922213
8/22/2025$148.00$1.377Call82 - 13
(-1)
67.30%
(+11.51%)
0.3856794
8/22/2025$149.00$3.688Put2112
(+0)
67.99%
(+11.32%)
-0.6823632
8/22/2025$149.00$1.060Call74188
(+0)
67.99%
(+11.32%)
0.3180496
8/22/2025$150.00$0.810Call39 - 1513
(-6)
68.93%
(+11.33%)
0.25836913
8/22/2025$152.50$0.410Call321 - 6
(+0)
72.11%
(+11.97%)
0.14711613
8/22/2025$160.00$0.060Call12 - 1074
(+0)
84.75%
(+16.40%)
0.025376
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTAI) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners