Free Trial
→ Urgent Bitcoin alert for RIGHT NOW (From Brownstone Research) (Ad) Buy FTAI Stock  Free FTAI Stock Alerts

FTAI Aviation (FTAI) Options Chain & Prices

FTAI Aviation logo
$104.34 -11.60 (-10.01%)
Closing price 04/3/2025 04:00 PM Eastern
Extended Trading
$98.42 -5.93 (-5.68%)
As of 07:10 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

FTAI Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/4/2025$88.00$15.562Call1 - 10
(+0)		154.41%
(-1.33%)		0.9783121
4/4/2025$95.00$0.277Put4020201
(+0)		122.39%
(-11.15%)		-0.0887922
4/4/2025$96.00$0.347Put331162
(+0)		118.19%
(-12.28%)		-0.1098723
4/4/2025$100.00$0.896Put1811745
(+23)		103.41%
(-15.11%)		-0.2571465
4/4/2025$101.00$3.644Call1 - 112
(+0)		100.51%
(-15.11%)		0.6857461
4/4/2025$103.00$1.857Put5 - 51
(+0)		96.21%
(-13.71%)		-0.4522421
4/4/2025$103.00$2.357Call11 - 0
(-1)		96.21%
(-13.72%)		0.5479671
4/4/2025$104.00$1.840Call11 - 0
(+0)		99.63%
(-7.52%)		0.4722931
4/4/2025$105.00$2.912Put52372
(+0)		94.36%
(-10.05%)		-0.6034413
4/4/2025$106.00$3.572Put43111
(+0)		94.41%
(-7.33%)		-0.6743533
4/4/2025$108.00$5.109Put6165557
(+5)		96.22%
(-0.38%)		-0.7919467
4/4/2025$108.00$0.607Call3 - 16
(+0)		96.22%
(-0.39%)		0.2105852
4/4/2025$109.00$5.961Put3 - 34
(+0)		97.80%
(+3.65%)		-0.8367261
4/4/2025$109.00$0.457Call1010 - 0
(+0)		97.80%
(+3.65%)		0.1666211
4/4/2025$110.00$6.853Put3011352
(-9)		99.73%
(+7.92%)		-0.8727565
4/4/2025$110.00$0.346Call1 - - 5
(+0)		99.73%
(+7.92%)		0.1313331
4/4/2025$111.00$0.264Call2 - 12
(+1)		101.91%
(+12.33%)		0.1034642
4/4/2025$112.00$8.716Put6 - 56
(+0)		104.29%
(+16.80%)		-0.9235192
4/4/2025$112.00$0.203Call1 - - 5
(+1)		104.29%
(+16.79%)		0.0816661
4/4/2025$113.00$0.157Call1 - - 9
(+0)		106.80%
(+21.25%)		0.0646981
4/4/2025$114.00$10.643Put22 - 0
(+0)		109.42%
(+25.61%)		-0.9540482
4/4/2025$120.00$0.034Call1 - 1547
(+67)		125.92%
(+47.65%)		0.0147221
4/4/2025$122.00$0.023Call3 - 11223
(+7)		131.43%
(+52.94%)		0.0101372
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:FTAI) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
DOGE Social Security bombshell?
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Your Retirement Is Caught in the Crossfire
When Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...
Premier Gold Co | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored
Trump’s Secret Weapon
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored
Crypto’s crashing…but we’re still profiting
Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....
Crypto Swap Profits | Sponsored