FTAI Aviation Options

View FTAI Aviation (FTAI) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

1.16

P/C Ratio (OI)

0.54

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

100.0300.0

100.0

300.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid70.7

Ask79.3

volume0

Intrest0

Strike

100

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid65.7

Ask74.3

volume0

Intrest0

Strike

105

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid60.7

Ask69

volume0

Intrest0

Strike

110

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid55.7

Ask64.3

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid50.7

Ask59.2

volume0

Intrest0

Strike

120

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid45.7

Ask54.2

volume0

Intrest0

Strike

125

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Last Price-

Change

Bid40.7

Ask49.2

volume0

Intrest0

Strike

130

Last Price0.55Oct 06, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Last Price-

Change

Bid35.7

Ask44.3

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask0.4

volume0

Intrest0

Last Price-

Change

Bid30.7

Ask39.3

volume0

Intrest0

Strike

140

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Last Price-

Change

Bid28.7

Ask37

volume0

Intrest0

Strike

142

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price-

Change

Bid27.7

Ask36.3

volume0

Intrest0

Strike

143

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price23.5Oct 02, 2026

Change

-0%

Bid27.2

Ask35

volume0

Intrest10

Strike

144

Last Price0.35Oct 01, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest11

Last Price22.55Oct 02, 2026

Change

-0%

Bid26.4

Ask34

volume0

Intrest10

Strike

145

Last Price-

Change

Bid-

Ask1

volume0

Intrest0

Last Price-

Change

Bid24.7

Ask33

volume0

Intrest0

Strike

146

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price18.32Oct 02, 2026

Change

-0%

Bid23.7

Ask32

volume0

Intrest1

Strike

147

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price17.45Oct 02, 2026

Change

-0%

Bid23.8

Ask31

volume0

Intrest1

Strike

148

Last Price-

Change

Bid-

Ask2.1

volume0

Intrest0

Last Price18.75Oct 02, 2026

Change

-0%

Bid21.8

Ask30

volume0

Intrest0

Strike

149

Last Price-

Change

Bid-

Ask1.7

volume0

Intrest0

Last Price26.73Oct 07, 2026

Change

8.9350.17%

Bid20.8

Ask29

volume6

Intrest5

Strike

150

Last Price0.4Oct 02, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest4

Last Price24.24Oct 07, 2026

Change

Bid18.3

Ask26.5

volume6

Intrest0

Strike

152.5

Last Price0.79Oct 02, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest1

Last Price-

Change

Bid16.9

Ask24

volume0

Intrest0

Strike

155

Last Price0.25Oct 06, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest20

Last Price-

Change

Bid13.5

Ask21.6

volume0

Intrest0

Strike

157.5

Last Price0.15Oct 07, 2026

Change

-0%

Bid-

Ask0.95

volume6

Intrest16

Last Price7.78Oct 05, 2026

Change

-0%

Bid12.5

Ask19.6

volume0

Intrest12

Strike

160

Last Price0.55Oct 07, 2026

Change

0.34161.9%

Bid-

Ask0.85

volume2

Intrest54

Last Price-

Change

Bid11.3

Ask16.8

volume0

Intrest0

Strike

162.5

Last Price0.33Oct 06, 2026

Change

-0%

Bid0.1

Ask0.85

volume0

Intrest12

Last Price13.5Oct 07, 2026

Change

5.977.63%

Bid7.9

Ask14.9

volume2

Intrest45

Strike

165

Last Price0.44Oct 07, 2026

Change

0.1221.43%

Bid-

Ask1.5

volume15

Intrest92

Last Price9.15Oct 07, 2026

Change

2.8545.24%

Bid5.7

Ask12.7

volume13

Intrest87

Strike

167.5

Last Price0.6Oct 07, 2026

Change

0.1115.49%

Bid0.05

Ask1.6

volume6

Intrest20

Last Price7.78Oct 07, 2026

Change

1.3514.79%

Bid3.8

Ask10.7

volume1

Intrest13

Strike

170

Last Price1.2Oct 07, 2026

Change

0.129.09%

Bid0.75

Ask1.9

volume4

Intrest40

Last Price6.4Oct 07, 2026

Change

0.45.88%

Bid2.2

Ask7.7

volume5

Intrest170

Strike

172.5

Last Price1.8Oct 06, 2026

Change

-0%

Bid0.6

Ask4.9

volume0

Intrest65

Last Price4.6Oct 07, 2026

Change

1.828.13%

Bid1.05

Ask8.5

volume56

Intrest42

Strike

175

Last Price2.6Oct 07, 2026

Change

0.418.18%

Bid0.85

Ask10

volume46

Intrest116

Last Price3.5Oct 07, 2026

Change

0.9521.35%

Bid0.2

Ask6

volume28

Intrest184

Strike

177.5

Last Price4.3Oct 07, 2026

Change

4.1549.11%

Bid2.15

Ask7.6

volume1

Intrest11

Last Price1.99Oct 07, 2026

Change

1.9249.1%

Bid0.5

Ask4.2

volume10

Intrest116

Strike

180

Last Price7.5Oct 07, 2026

Change

3.274.42%

Bid3.9

Ask11

volume4

Intrest29

Last Price2.25Oct 06, 2026

Change

-0%

Bid-

Ask4.7

volume0

Intrest67

Strike

182.5

Last Price6.65Oct 06, 2026

Change

-0%

Bid4.3

Ask13

volume0

Intrest2

Last Price0.96Oct 07, 2026

Change

1.3758.8%

Bid0.2

Ask2.4

volume8

Intrest364

Strike

185

Last Price9.4Oct 07, 2026

Change

2.0728.24%

Bid6.5

Ask13

volume6

Intrest22

Last Price1.45Oct 06, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest21

Strike

187.5

Last Price20.83Oct 02, 2026

Change

-0%

Bid9

Ask17.3

volume0

Intrest11

Last Price0.47Oct 07, 2026

Change

0.4347.78%

Bid0.2

Ask0.8

volume112

Intrest1987

Strike

190

Last Price12.25Oct 06, 2026

Change

-0%

Bid11.4

Ask19.5

volume0

Intrest4

Last Price0.49Oct 06, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest58

Strike

192.5

Last Price-

Change

Bid13.8

Ask22

volume0

Intrest0

Last Price0.4Oct 06, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest132

Strike

195

Last Price10Sep 17, 2026

Change

-0%

Bid16.2

Ask24.4

volume0

Intrest1

Last Price0.35Oct 06, 2026

Change

-0%

Bid-

Ask1.4

volume0

Intrest19

Strike

197.5

Last Price-

Change

Bid18.7

Ask26.6

volume0

Intrest0

Last Price0.52Oct 06, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest9

Strike

200

Last Price15.25Sep 18, 2026

Change

-0%

Bid21.1

Ask28.5

volume0

Intrest5

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Strike

202.5

Last Price-

Change

Bid23.6

Ask31.9

volume0

Intrest0

Last Price2.5Sep 24, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest2

Strike

205

Last Price-

Change

Bid25.8

Ask34.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask1.9

volume0

Intrest0

Strike

207.5

Last Price-

Change

Bid28.3

Ask36.9

volume0

Intrest0

Last Price0.16Oct 05, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest1

Strike

210

Last Price-

Change

Bid30.9

Ask39.4

volume0

Intrest0

Last Price2.1Sep 23, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest2

Strike

212.5

Last Price-

Change

Bid33.3

Ask41.9

volume0

Intrest0

Last Price2.4Sep 22, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest15

Strike

215

Last Price-

Change

Bid35.8

Ask44.4

volume0

Intrest0

Last Price0.05Oct 02, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest15

Strike

220

Last Price-

Change

Bid40.8

Ask49.4

volume0

Intrest0

Last Price3.34Sep 17, 2026

Change

-0%

Bid-

Ask1.9

volume0

Intrest1

Strike

225

Last Price-

Change

Bid46.1

Ask54.4

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest5

Strike

230

Last Price44.2Sep 16, 2026

Change

-0%

Bid51.1

Ask59.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

235

Last Price-

Change

Bid56.1

Ask64.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

240

Last Price-

Change

Bid61.1

Ask69.4

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest7

Strike

245

Last Price-

Change

Bid66.1

Ask74.4

volume0

Intrest0

Last Price0.2Sep 24, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest11

Strike

250

Last Price-

Change

Bid71.1

Ask79.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

255

Last Price-

Change

Bid76.1

Ask84.4

volume0

Intrest0

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask1.55

volume0

Intrest10

Strike

260

Last Price-

Change

Bid81.1

Ask89.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

265

Last Price-

Change

Bid86.1

Ask94.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

270

Last Price-

Change

Bid91.1

Ask99.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

275

Last Price-

Change

Bid96.1

Ask104.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

280

Last Price-

Change

Bid101.1

Ask109.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

285

Last Price-

Change

Bid106.1

Ask114.4

volume0

Intrest0

Last Price1.1Sep 01, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest2

Strike

290

Last Price-

Change

Bid111.1

Ask119.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

295

Last Price-

Change

Bid116.1

Ask124.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.9

volume0

Intrest0

Strike

300

Last Price-

Change

Bid121.1

Ask129.4

volume0

Intrest0

FTAI Aviation Ltd Option Chain

FTAI Aviation Options