Free Trial
→ Important SpaceX PREDICTION (From Banyan Hill Publishing) (Ad)tc pixel Free FTAI Stock Alerts

FTAI Aviation (FTAI) Options Chain & Prices

FTAI Aviation logo
$234.05 0.00 (0.00%)
As of 06/5/2026 04:00 PM Eastern
Compare

FTAI Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/12/2026$190.00$0.528Put1810863
(+0)		92.33%
(-9.41%)		-0.042288
6/12/2026$200.00$1.070Put6 - 52
(+0)		86.66%
(-8.36%)		-0.0811642
6/12/2026$205.00$1.516Put1 - - 1
(+0)		84.25%
(-7.73%)		-0.1106751
6/12/2026$210.00$2.138Put13371
(+0)		82.11%
(-7.00%)		-0.14904211
6/12/2026$215.00$2.991Put16 - 1614
(+0)		72.25%
(-14.25%)		-0.1974252
6/12/2026$220.00$4.136Put2120 - 10
(-8)		78.71%
(-5.41%)		-0.256222
6/12/2026$225.00$5.632Put2017 - 0
(+0)		77.48%
(-4.52%)		-0.32465812
6/12/2026$225.00$15.760Call1 - - 0
(+0)		77.48%
(-4.52%)		0.6795031
6/12/2026$230.00$7.528Put2 - 29
(+0)		76.56%
(-3.61%)		-0.400622
6/12/2026$232.50$11.247Call135550
(+0)		76.21%
(-3.14%)		0.5649133
6/12/2026$235.00$9.856Put232 - 6
(+1)		75.94%
(-2.70%)		-0.4808097
6/12/2026$235.00$9.957Call31560
(+0)		75.94%
(-2.70%)		0.5249617
6/12/2026$237.50$8.775Call17 - 160
(+0)		75.73%
(-2.24%)		0.4848786
6/12/2026$240.00$12.529Put41 - 18
(+10)		75.60%
(-1.79%)		-0.5585172
6/12/2026$240.00$7.702Call158 - 3
(+0)		75.59%
(-1.80%)		0.4453179
6/12/2026$245.00$5.865Call253122
(+0)		75.51%
(-0.96%)		0.3693543
6/12/2026$247.50$5.150Call7230
(+0)		75.55%
(-0.57%)		0.3362796
6/12/2026$250.00$4.408Call1 - - 9
(+0)		75.64%
(-0.20%)		0.3001231
6/12/2026$255.00$3.275Call413182
(+1)		75.97%
(+0.47%)		0.2393944
6/12/2026$257.50$25.342Put1 - - 0
(+0)		76.20%
(+0.76%)		-0.7968561
6/12/2026$257.50$2.813Call1586175
(+0)		76.20%
(+0.76%)		0.21252312
6/12/2026$260.00$2.412Call2 - 1311
(+0)		76.46%
(+1.04%)		0.1880062
6/12/2026$267.50$1.508Call2 - - 1
(+0)		77.42%
(+1.70%)		0.1278512
6/12/2026$270.00$1.286Call179846
(+11)		77.79%
(+1.88%)		0.1118795
6/12/2026$272.50$1.111Call1 - - 0
(+0)		78.15%
(+2.00%)		0.0987681
6/12/2026$275.00$0.935Call10 - - 27
(+3)		78.59%
(+2.17%)		0.0851962
6/12/2026$280.00$45.864Put1 - - 2
(+0)		79.45%
(+2.38%)		-0.9450271
6/12/2026$280.00$0.678Call3 - 1309
(+0)		79.45%
(+2.38%)		0.0645023
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 6/8/2026 by MarketBeat.com Staff.
From Our Partners
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
This ‘Starburst’ Could Be Bigger Than the SpaceX IPO
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
How to get into the SpaceX IPO before June 12
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
Trump’s secret China deal
Trump just returned from Beijing with the most powerful business delegation in American history - Elon Musk, J...
Porter & Company | Sponsoredtc pixel
I paid $5,000 to hear Elon say this
One investor paid $5,000 to be in a private room with Elon Musk in Los Angeles - and what he heard confirmed a...
InvestorPlace | Sponsoredtc pixel