$162.79
-5.84-3.46%
At close: Dec 17, 4:00 PM EST
$163.02
0.230.14%
After Hours: 5:51 PM EST
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Stock, Option Chain
Option chain shows key data for FTAI Aviation's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for FTAI Aviation.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price141.25Dec 08, 2025
Change
-0%
Bid125.5
Ask129.9
volume0
Intrest1
Strike
35
35
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest137
Last Price136.3Dec 08, 2025
Change
-0%
Bid120.5
Ask124.8
volume0
Intrest1
Strike
40
40
Last Price0.69Jul 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3088
Last Price-
Change
-
Bid118.1
Ask122.4
volume0
Intrest0
Strike
42.5
42.5
Last Price0.75Jul 25, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Last Price107.58Dec 10, 2024
Change
-0%
Bid115.6
Ask119.9
volume0
Intrest0
Strike
45
45
Last Price0.3Aug 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1340
Last Price126.95Dec 15, 2025
Change
-0%
Bid113.1
Ask117.4
volume0
Intrest2
Strike
47.5
47.5
Last Price0.16Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price124.5Dec 15, 2025
Change
-0%
Bid110.6
Ask114.9
volume0
Intrest2
Strike
50
50
Last Price0.85Jul 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest479
Last Price102Nov 12, 2025
Change
-0%
Bid105.6
Ask109.9
volume0
Intrest1
Strike
55
55
Last Price0.36Oct 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest838
Last Price58.1Feb 03, 2025
Change
-0%
Bid103
Ask107.4
volume0
Intrest13
Strike
57.5
57.5
Last Price1.09Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price109.86Oct 03, 2025
Change
-0%
Bid100.5
Ask104.9
volume0
Intrest1
Strike
60
60
Last Price0.51Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest238
Last Price76Jun 24, 2025
Change
-0%
Bid98
Ask102.4
volume0
Intrest0
Strike
62.5
62.5
Last Price1.81Jun 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid95.6
Ask99.9
volume0
Intrest0
Strike
65
65
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest50
Last Price111.5Oct 23, 2025
Change
-0%
Bid93
Ask97.4
volume0
Intrest0
Strike
67.5
67.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price41.6Mar 19, 2025
Change
-0%
Bid90.5
Ask94.9
volume0
Intrest0
Strike
70
70
Last Price8.8May 01, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price41.11Mar 19, 2025
Change
-0%
Bid88
Ask92.4
volume0
Intrest1
Strike
72.5
72.5
Last Price0.75Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Last Price50.68Feb 05, 2025
Change
-0%
Bid85.5
Ask89.8
volume0
Intrest2
Strike
75
75
Last Price1.66Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Last Price54.3Jun 18, 2025
Change
-0%
Bid80.5
Ask84.9
volume0
Intrest2
Strike
80
80
Last Price0.35Nov 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest208
Last Price36.5Apr 09, 2025
Change
-0%
Bid78.1
Ask82.4
volume0
Intrest1
Strike
82.5
82.5
Last Price0.7Nov 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest53
Last Price35.8Jul 07, 2025
Change
-0%
Bid75.5
Ask79.9
volume0
Intrest1
Strike
85
85
Last Price0.84Nov 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price87.74Oct 31, 2025
Change
-0%
Bid73.1
Ask77.4
volume0
Intrest1
Strike
87.5
87.5
Last Price0.75Nov 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest75
Last Price32.4Jul 07, 2025
Change
-0%
Bid70.5
Ask74.9
volume0
Intrest24
Strike
90
90
Last Price0.33Nov 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest17
Last Price36May 29, 2025
Change
-0%
Bid68
Ask72.3
volume0
Intrest0
Strike
92.5
92.5
Last Price10.5May 23, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest10
Last Price53Jul 30, 2025
Change
-0%
Bid65.6
Ask69.9
volume0
Intrest6
Strike
95
95
Last Price8.8Jul 24, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest36
Last Price82.59Sep 22, 2025
Change
-0%
Bid63
Ask67.4
volume0
Intrest3
Strike
97.5
97.5
Last Price9.77Jul 14, 2025
Change
-0%
Bid-
Ask2.95
volume0
Intrest1
Last Price68.5Nov 20, 2025
Change
-0%
Bid60.5
Ask64.9
volume0
Intrest28
Strike
100
100
Last Price0.73Nov 13, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest69
Last Price68.8Dec 15, 2025
Change
-0%
Bid55.7
Ask59.8
volume0
Intrest11
Strike
105
105
Last Price0.25Nov 20, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest142
Last Price64.07Sep 15, 2025
Change
-0%
Bid51.1
Ask54.9
volume0
Intrest51
Strike
110
110
Last Price0.21Dec 10, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest95
Last Price56.6Dec 01, 2025
Change
-0%
Bid46
Ask49.8
volume0
Intrest45
Strike
115
115
Last Price0.86Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest208
Last Price49.29Dec 16, 2025
Change
-0%
Bid41
Ask44.8
volume0
Intrest16
Strike
120
120
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest312
Last Price46.75Nov 20, 2025
Change
-0%
Bid35.9
Ask39.8
volume0
Intrest21
Strike
125
125
Last Price0.4Dec 01, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest20
Last Price33.1Dec 17, 2025
Change
6.9517.35%
Bid31
Ask34.8
volume1
Intrest23
Strike
130
130
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest158
Last Price36.33Dec 15, 2025
Change
-0%
Bid26
Ask29.8
volume0
Intrest32
Strike
135
135
Last Price0.72Dec 01, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest33
Last Price40.71Dec 10, 2025
Change
-0%
Bid21
Ask24.8
volume0
Intrest51
Strike
140
140
Last Price0.23Dec 17, 2025
Change
0.5771.25%
Bid-
Ask0.05
volume10
Intrest569
Last Price-
Change
-
Bid17
Ask20.8
volume0
Intrest0
Strike
144
144
Last Price0.24Dec 09, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest3
Last Price21.45Dec 17, 2025
Change
0.853.81%
Bid16
Ask19.8
volume1
Intrest28
Strike
145
145
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest285
Last Price-
Change
-
Bid15
Ask18.8
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask17.9
volume0
Intrest0
Strike
147
147
Last Price0.12Dec 11, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest3
Last Price-
Change
-
Bid13
Ask16.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask15.9
volume0
Intrest0
Strike
149
149
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask1.3
volume0
Intrest5
Last Price20.5Dec 16, 2025
Change
-0%
Bid11.1
Ask14.9
volume0
Intrest27
Strike
150
150
Last Price0.05Dec 16, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest447
Last Price-
Change
-
Bid8.7
Ask12.6
volume0
Intrest0
Strike
152.5
152.5
Last Price1.04Dec 16, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest0
Last Price26.59Dec 09, 2025
Change
-0%
Bid6.7
Ask10.5
volume0
Intrest129
Strike
155
155
Last Price0.55Dec 17, 2025
Change
0.2583.33%
Bid-
Ask3.7
volume14
Intrest241
Last Price14.46Dec 03, 2025
Change
-0%
Bid4.5
Ask8.4
volume0
Intrest15
Strike
157.5
157.5
Last Price2.55Dec 03, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest3
Last Price17.36Dec 12, 2025
Change
-0%
Bid2.5
Ask6.6
volume0
Intrest171
Strike
160
160
Last Price1.5Dec 17, 2025
Change
0.8114.29%
Bid0.1
Ask4.1
volume21
Intrest138
Last Price4.3Dec 17, 2025
Change
7.5663.74%
Bid0.9
Ask4.3
volume1
Intrest6
Strike
162.5
162.5
Last Price1.25Dec 16, 2025
Change
-0%
Bid0.2
Ask4.6
volume0
Intrest17
Last Price2.36Dec 17, 2025
Change
3.3158.38%
Bid0.5
Ask4.4
volume68
Intrest237
Strike
165
165
Last Price2.9Dec 17, 2025
Change
1.2676.83%
Bid1.75
Ask5.8
volume40
Intrest103
Last Price3.8Dec 16, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest11
Strike
167.5
167.5
Last Price3.3Dec 17, 2025
Change
0.310%
Bid5.2
Ask6.8
volume2
Intrest51
Last Price0.7Dec 17, 2025
Change
2.779.41%
Bid0.3
Ask1.4
volume151
Intrest1480
Strike
170
170
Last Price3.65Dec 16, 2025
Change
-0%
Bid5.8
Ask9.5
volume0
Intrest114
Last Price1.2Dec 17, 2025
Change
1.7158.76%
Bid-
Ask2.2
volume5
Intrest222
Strike
172.5
172.5
Last Price3.2Dec 15, 2025
Change
-0%
Bid8.1
Ask11.9
volume0
Intrest351
Last Price0.8Dec 17, 2025
Change
0.3530.43%
Bid-
Ask0.75
volume1
Intrest183
Strike
175
175
Last Price7.53Dec 16, 2025
Change
-0%
Bid10.5
Ask14.3
volume0
Intrest293
Last Price1.13Dec 16, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest435
Strike
177.5
177.5
Last Price4.5Dec 12, 2025
Change
-0%
Bid13
Ask16.7
volume0
Intrest3
Last Price0.2Dec 17, 2025
Change
0.466.67%
Bid0.05
Ask0.4
volume5
Intrest515
Strike
180
180
Last Price11.71Dec 16, 2025
Change
-0%
Bid15.4
Ask19.1
volume0
Intrest78
Last Price0.75Dec 15, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest13
Strike
182.5
182.5
Last Price4.66Dec 11, 2025
Change
-0%
Bid17.9
Ask21.7
volume0
Intrest38
Last Price0.08Dec 17, 2025
Change
0.2273.33%
Bid0.05
Ask0.4
volume21
Intrest485
Strike
185
185
Last Price8.3Dec 12, 2025
Change
-0%
Bid20.3
Ask24.2
volume0
Intrest40
Last Price1.05Dec 12, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
187.5
187.5
Last Price-
Change
-
Bid22.8
Ask26.7
volume0
Intrest0
Last Price0.15Dec 16, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest759
Strike
190
190
Last Price29.73Nov 10, 2025
Change
-0%
Bid25.3
Ask29.2
volume0
Intrest5
Last Price0.19Dec 16, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest27
Strike
192.5
192.5
Last Price15.95Dec 12, 2025
Change
-0%
Bid27.8
Ask31.6
volume0
Intrest5
Last Price0.25Dec 15, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest188
Strike
195
195
Last Price34.13Nov 10, 2025
Change
-0%
Bid30.3
Ask34.1
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
197.5
197.5
Last Price20.7Dec 12, 2025
Change
-0%
Bid32.8
Ask36.6
volume0
Intrest0
Last Price0.1Dec 17, 2025
Change
-0%
Bid-
Ask0.15
volume5
Intrest198
Strike
200
200
Last Price38.45Nov 10, 2025
Change
-0%
Bid35.3
Ask39.4
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
202.5
202.5
Last Price-
Change
-
Bid37.8
Ask41.6
volume0
Intrest0
Last Price0.35Dec 12, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Strike
205
205
Last Price-
Change
-
Bid40.3
Ask44.4
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
207.5
207.5
Last Price-
Change
-
Bid42.8
Ask46.9
volume0
Intrest0
Last Price1.03Dec 10, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest62
Strike
210
210
Last Price40.53Dec 16, 2025
Change
-0%
Bid45.3
Ask49.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
215
215
Last Price45.38Dec 16, 2025
Change
-0%
Bid50.3
Ask54.4
volume0
Intrest1
Last Price0.21Dec 09, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest52
Strike
220
220
Last Price-
Change
-
Bid55.3
Ask59.4
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest18
Strike
225
225
Last Price-
Change
-
Bid60.3
Ask64.4
volume0
Intrest0
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Strike
230
230
Last Price-
Change
-
Bid65.3
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid70.3
Ask74.4
volume0
Intrest0
Last Price0.25Nov 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest137
Strike
240
240
Last Price-
Change
-
Bid75.3
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid80.3
Ask84.4
volume0
Intrest0
Last Price1.45Oct 27, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest176
Strike
250
250
Last Price85.6Sep 09, 2025
Change
-0%
Bid85.3
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid95.3
Ask99.4
volume0
Intrest0
