Free Trial
→ A grave, grave error. (From Porter & Company) (Ad) Buy FTAI Stock  Free FTAI Stock Alerts

FTAI Aviation (FTAI) Options Chain & Prices

FTAI Aviation logo
$130.08 +6.83 (+5.54%)
As of 06/18/2025 04:00 PM Eastern
Compare

FTAI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/20/2025$105.00$0.000Put591231286
(+17)		74.35%
(-4.92%)		-5.4E-058
6/20/2025$107.00$22.815Call3 - - 3
(+0)		71.62%
(-3.63%)		0.9998821
6/20/2025$109.00$0.000Put2 - 262
(+0)		68.95%
(-2.39%)		-0.0002991
6/20/2025$112.00$17.817Call3 - - 33
(+0)		65.14%
(-0.63%)		0.9989411
6/20/2025$115.00$0.007Put33 - 166
(-3)		61.57%
(+0.86%)		-0.0039062
6/20/2025$115.00$14.822Call71 - 355
(+0)		61.58%
(+0.87%)		0.9961373
6/20/2025$117.00$12.832Call1 - - 2
(+0)		59.38%
(+1.60%)		0.991051
6/20/2025$118.00$11.841Call1 - 152
(+0)		58.34%
(+1.85%)		0.9865231
6/20/2025$119.00$0.040Put2 - 225
(+0)		57.34%
(+2.00%)		-0.0201071
6/20/2025$120.00$0.061Put1 - - 1388
(+20)		56.40%
(+2.03%)		-0.0296541
6/20/2025$120.00$9.876Call37178546
(-565)		56.40%
(+2.03%)		0.97031916
6/20/2025$122.00$0.141Put11 - 21
(-2)		54.68%
(+1.68%)		-0.0619661
6/20/2025$122.00$7.956Call4 - 4112
(-3)		54.68%
(+1.68%)		0.937941
6/20/2025$123.00$0.209Put40231528
(+22)		53.91%
(+1.28%)		-0.0874018
6/20/2025$123.00$7.024Call88 - 29
(+0)		53.91%
(+1.28%)		0.9124653
6/20/2025$124.00$0.307Put22 - 58
(+0)		53.22%
(+0.73%)		-0.1208952
6/20/2025$124.00$6.122Call41 - 13
(+10)		53.22%
(+0.73%)		0.8789283
6/20/2025$125.00$0.443Put1211 - 72
(+0)		52.61%
(+0.04%)		-0.1636293
6/20/2025$125.00$5.258Call16 - - 871
(+8)		52.61%
(+0.04%)		0.83615712
6/20/2025$127.00$3.688Call2 - 220
(+0)		51.62%
(-1.70%)		0.7211012
6/20/2025$128.00$3.002Call235 - 23452
(+6)		51.26%
(-2.69%)		0.6501814
6/20/2025$129.00$2.394Call21 - 8
(+0)		50.98%
(-3.72%)		0.573012
6/20/2025$130.00$1.869Call6242713212138
(-455)		50.80%
(-4.78%)		0.492742436
6/20/2025$131.00$1.428Call11 - 1112
(+0)		50.71%
(-5.84%)		0.412984
6/20/2025$132.00$1.069Call1 - 15
(-1)		50.70%
(-6.88%)		0.3372261
6/20/2025$133.00$0.783Call4311
(-2)		50.78%
(-7.90%)		0.2683674
6/20/2025$135.00$0.396Call41 - 1306
(+3)		51.16%
(-9.81%)		0.1577173
6/20/2025$140.00$0.057Call24 - 7156
(-2)		53.14%
(-13.87%)		0.02992612
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:FTAI) was last updated on 6/20/2025 by MarketBeat.com Staff
From Our Partners
379 passengers walked away from this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored
The IRS Loophole That Lets You Own Gold Tax-Free
What if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...
Advantage Gold | Sponsored
Why Is President Trump Fast-Tracking These Companies?
Forget about AI… There's a hot new trend on Wall Street… and it's all thanks to President Trump. His administr...
InvestorPlace | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
New Rule Hits in July — The Smart Money Already Moved
A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...
American Alternative | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Trump Makes Major Crypto Announcement
Trump's crypto revolution is now fully underway and now, we believe he’s about to deliver on his biggest promi...
Crypto 101 Media | Sponsored