Free Trial

FTAI Aviation (FTAI) Options Chain & Prices

FTAI Aviation logo
$115.04 -3.56 (-3.00%)
As of 06/30/2025 04:00 PM Eastern

FTAI Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/3/2025$95.00$0.023Put1 - - 22
(+0)
90.85%
(+12.88%)
-0.007791
7/3/2025$100.00$15.305Call1 - - 0
(+0)
81.33%
(+10.80%)
0.977661
7/3/2025$103.00$0.150Put1 - 10
(+0)
76.13%
(+9.74%)
-0.0466131
7/3/2025$108.00$0.513Put8 - 80
(+0)
68.68%
(+8.45%)
-0.1414432
7/3/2025$108.00$7.714Call11 - 1
(+0)
68.68%
(+8.45%)
0.8611321
7/3/2025$110.00$0.825Put441433224
(+0)
66.38%
(+8.27%)
-0.21098515
7/3/2025$111.00$1.051Put2181249415
(+0)
65.34%
(+8.21%)
-0.25668731
7/3/2025$111.00$5.247Call1313 - 3
(+0)
65.34%
(+8.21%)
0.747823
7/3/2025$112.00$1.320Put2 - 211
(+0)
64.47%
(+8.25%)
-0.3068342
7/3/2025$113.00$1.647Put3 - 31
(+1)
63.74%
(+8.34%)
-0.3621753
7/3/2025$113.00$3.860Call2116
(+2)
63.76%
(+8.37%)
0.6461472
7/3/2025$114.00$2.035Put12660
(+0)
63.14%
(+8.50%)
-0.4216243
7/3/2025$114.00$3.242Call11 - 1
(+0)
63.16%
(+8.52%)
0.5878991
7/3/2025$115.00$2.476Put85322
(+8)
62.71%
(+8.73%)
-0.4816486
7/3/2025$115.00$2.670Call296122
(+0)
62.70%
(+8.72%)
0.5249029
7/3/2025$116.00$3.017Put2121 - 12
(+1)
62.40%
(+8.99%)
-0.5466287
7/3/2025$116.00$2.187Call8361212
(+0)
62.40%
(+8.99%)
0.463221
7/3/2025$117.00$3.589Put32110
(+0)
62.24%
(+9.32%)
-0.6061373
7/3/2025$117.00$1.771Call373610
(+0)
62.24%
(+9.31%)
0.4025965
7/3/2025$118.00$4.268Put32114
(+13)
62.23%
(+9.68%)
-0.6669173
7/3/2025$118.00$1.420Call11 - 0
(+0)
62.23%
(+9.68%)
0.344831
7/3/2025$119.00$1.127Call3 - 21
(+1)
62.34%
(+10.08%)
0.2913253
7/3/2025$120.00$5.730Put1 - - 182
(+26)
62.57%
(+10.48%)
-0.7680491
7/3/2025$120.00$0.897Call230249043
(+25)
62.57%
(+10.48%)
0.24473738
7/3/2025$122.00$0.542Call321300
(+300)
63.38%
(+11.37%)
0.1639843
7/3/2025$123.00$8.292Put11 - 2
(+0)
63.90%
(+11.78%)
-0.8790041
7/3/2025$123.00$0.421Call201 - - 5
(+5)
63.92%
(+11.80%)
0.13300847
7/3/2025$124.00$0.326Call1010 - 17
(+13)
64.52%
(+12.23%)
0.1071951
7/3/2025$125.00$0.255Call3 - 3382
(+369)
65.17%
(+12.62%)
0.0867091
7/3/2025$128.00$0.117Call34 - 347
(+4)
67.50%
(+13.81%)
0.043554
7/3/2025$132.00$0.043Call2422034
(+0)
70.93%
(+15.12%)
0.0175626
7/3/2025$134.00$0.026Call1 - - 56
(+0)
72.79%
(+15.75%)
0.0110521
7/3/2025$135.00$0.021Call1 - - 49
(+0)
73.71%
(+16.03%)
0.0088311
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTAI) was last updated on 7/1/2025 by MarketBeat.com Staff
From Our Partners