Free Trial

FTAI Aviation (FTAI) Options Chain & Prices

FTAI Aviation logo
$137.32 -0.29 (-0.21%)
As of 08/1/2025 04:00 PM Eastern

FTAI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$119.00$0.105Put22 - 8
(+0)
55.39%
(+3.75%)
-0.0262611
8/8/2025$120.00$17.931Call1 - - 163
(-1)
54.46%
(+3.54%)
0.9695191
8/8/2025$123.00$0.223Put55 - 3
(+3)
51.93%
(+2.98%)
-0.0533543
8/8/2025$124.00$14.167Call2 - - 6
(+2)
51.14%
(+2.78%)
0.9373031
8/8/2025$125.00$0.332Put2021869
(+0)
50.40%
(+2.60%)
-0.0764545
8/8/2025$127.00$0.503Put33 - 4
(+0)
49.01%
(+2.20%)
-0.1102973
8/8/2025$129.00$0.749Put11 - 36
(+0)
47.92%
(+1.91%)
-0.1546931
8/8/2025$130.00$0.897Put3111123210
(+3)
47.50%
(+1.83%)
-0.17940820
8/8/2025$130.00$8.792Call8 - - 43
(+9)
47.50%
(+1.83%)
0.8229283
8/8/2025$131.00$7.911Call1 - 17
(+0)
47.08%
(+1.69%)
0.7902991
8/8/2025$133.00$1.581Put87 - 4
(+0)
46.55%
(+1.58%)
-0.2803846
8/8/2025$133.00$6.473Call11 - 20
(+0)
46.55%
(+1.58%)
0.7231031
8/8/2025$134.00$1.920Put22 - 1
(+0)
46.37%
(+1.53%)
-0.3238141
8/8/2025$135.00$2.281Put1010 - 1
(+0)
46.27%
(+1.52%)
-0.366274
8/8/2025$135.00$5.135Call73 - 12
(+2)
46.28%
(+1.53%)
0.6419964
8/8/2025$136.00$2.691Put1 - 112
(+0)
46.25%
(+1.54%)
-0.4103781
8/8/2025$136.00$4.486Call1 - - 5
(+0)
46.25%
(+1.54%)
0.5947011
8/8/2025$137.00$3.153Put1221013
(-8)
46.31%
(+1.58%)
-0.4555135
8/8/2025$137.00$3.944Call22 - 0
(+0)
46.31%
(+1.58%)
0.5501621
8/8/2025$138.00$3.620Put7430
(+0)
46.41%
(+1.63%)
-0.4967972
8/8/2025$138.00$3.451Call65 - 6528
(+2)
46.42%
(+1.64%)
0.505452
8/8/2025$139.00$3.009Call10 - - 12
(+1)
46.61%
(+1.72%)
0.4613061
8/8/2025$140.00$4.839Put2614729
(+1)
46.85%
(+1.82%)
-0.5889269
8/8/2025$140.00$2.614Call46261853
(+48)
46.85%
(+1.82%)
0.4184199
8/8/2025$142.00$1.956Call1 - - 3
(+1)
47.48%
(+2.06%)
0.338571
8/8/2025$143.00$1.711Call1 - - 4
(+2)
47.82%
(+2.16%)
0.305571
8/8/2025$144.00$1.473Call2 - 27
(+6)
48.24%
(+2.30%)
0.2719292
8/8/2025$145.00$1.268Call5273295
(+47)
46.12%
(-0.12%)
0.24113813
8/8/2025$148.00$0.793Call3 - 310
(+5)
50.25%
(+2.98%)
0.1634981
8/8/2025$150.00$0.585Call11 - 13
(-9)
51.34%
(+3.30%)
0.1260451
8/8/2025$152.50$0.409Call2 - - 3
(+1)
52.72%
(+3.65%)
0.0917891
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTAI) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners