Breaking News

FTAI Aviation Ltd (FTAI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

153.85 -1.54 -0.99%

29/08 - Closed. Currency in USD

After Hours

155.07

+1.19

+0.77%

0:10:22 - Real-time Data

Type: Equity

Market: United States

Volume: 1,346,682
Bid/Ask: 0.00 / 0.00
Day's Range: 152.60 - 156.26

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

FTAI Aviation Option Chain

Get free option data for FTAI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for FTAI Aviation options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 30, 2025 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
79.5	0%	86.9	90.9	0	65.00	0	0%	0	2.35	0
FTAI Call 65.00 Exp: Sep 05, 2025 Last: 79.5 Chg.: 0% SymbolFTAI\|20250905\|65.00C Delta0.9983 Imp Vol2.4027 Bid86.9 Gamma0.0001 Theoretical88.9 Ask90.9 Theta-0.0246 Intrinsic Value88.85 Volume0 Vega0.001 Time Value-9.35 Open Interest0 Rho0.0106 Delta / Theta-40.5778 FTAI Put 65.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250905\|65.00P Delta-0.0301 Imp Vol4.1699 Bid0 Gamma0.0008 Theoretical1.18 Ask2.35 Theta-0.4666 Intrinsic Value-88.85 Volume0 Vega0.0134 Time Value88.85 Open Interest0 Rho-0.0009 Delta / Theta0.0644
0	0%	81.9	85.9	0	70.00	0	0%	0	2.15	0
FTAI Call 70.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250905\|70.00C Delta0.9984 Imp Vol2.1724 Bid81.9 Gamma0.0001 Theoretical83.9 Ask85.9 Theta-0.0224 Intrinsic Value83.85 Volume0 Vega0.001 Time Value-83.85 Open Interest0 Rho0.0115 Delta / Theta-44.5225 FTAI Put 70.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250905\|70.00P Delta-0.0308 Imp Vol3.7795 Bid0 Gamma0.0009 Theoretical1.08 Ask2.15 Theta-0.432 Intrinsic Value-83.85 Volume0 Vega0.0137 Time Value83.85 Open Interest0 Rho-0.0009 Delta / Theta0.0714
0	0%	76.9	80.9	0	75.00	0	0%	0	2.15	0
FTAI Call 75.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250905\|75.00C Delta0.9985 Imp Vol1.956 Bid76.9 Gamma0.0001 Theoretical78.9 Ask80.9 Theta-0.0202 Intrinsic Value78.85 Volume0 Vega0.0009 Time Value-78.85 Open Interest0 Rho0.0123 Delta / Theta-49.43 FTAI Put 75.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250905\|75.00P Delta-0.0335 Imp Vol3.4872 Bid0 Gamma0.0011 Theoretical1.08 Ask2.15 Theta-0.4266 Intrinsic Value-78.85 Volume0 Vega0.0147 Time Value78.85 Open Interest0 Rho-0.001 Delta / Theta0.0785
					153.85	Price @ Aug 30, 2025 21:03 GMT
2.65	-27.6%	2	2.65	21	155.00	3.28	0%	2.25	3.8	0
FTAI Call 155.00 Exp: Sep 05, 2025 Last: 2.65 Chg.: -27.6% SymbolFTAI\|20250905\|155.00C Delta0.4567 Imp Vol0.3992 Bid2 Gamma0.0504 Theoretical2.65 Ask2.65 Theta-0.2667 Intrinsic Value-1.15 Volume21 Vega0.0782 Time Value3.8 Open Interest26 Rho0.0111 Delta / Theta-1.7123 FTAI Put 155.00 Exp: Sep 05, 2025 Last: 3.28 Chg.: 0% SymbolFTAI\|20250905\|155.00P Delta-0.5621 Imp Vol0.3106 Bid2.25 Gamma0.0645 Theoretical3.03 Ask3.8 Theta-0.1937 Intrinsic Value1.15 Volume0 Vega0.0777 Time Value2.13 Open Interest14 Rho-0.0125 Delta / Theta2.9023
1.75	-27.39%	1.4	2.05	2	157.50	4.7	0%	4.6	5.5	0
FTAI Call 157.50 Exp: Sep 05, 2025 Last: 1.75 Chg.: -27.39% SymbolFTAI\|20250905\|157.50C Delta0.3391 Imp Vol0.4048 Bid1.4 Gamma0.0459 Theoretical1.75 Ask2.05 Theta-0.2484 Intrinsic Value-3.65 Volume2 Vega0.0722 Time Value5.4 Open Interest9 Rho0.0083 Delta / Theta-1.3653 FTAI Put 157.50 Exp: Sep 05, 2025 Last: 4.7 Chg.: 0% SymbolFTAI\|20250905\|157.50P Delta-0.6798 Imp Vol0.3672 Bid4.6 Gamma0.0496 Theoretical5.05 Ask5.5 Theta-0.2071 Intrinsic Value3.65 Volume0 Vega0.0705 Time Value1.05 Open Interest1 Rho-0.0145 Delta / Theta3.2828
1	-32.43%	0.8	1.25	12	160.00	0	0%	5.7	8.8	0
FTAI Call 160.00 Exp: Sep 05, 2025 Last: 1 Chg.: -32.43% SymbolFTAI\|20250905\|160.00C Delta0.2285 Imp Vol0.3918 Bid0.8 Gamma0.0391 Theoretical1 Ask1.25 Theta-0.1981 Intrinsic Value-6.15 Volume12 Vega0.0597 Time Value7.15 Open Interest262 Rho0.0056 Delta / Theta-1.1534 FTAI Put 160.00 Exp: Sep 05, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250905\|160.00P Delta-0.7561 Imp Vol0.4213 Bid5.7 Gamma0.0379 Theoretical7.25 Ask8.8 Theta-0.2075 Intrinsic Value6.15 Volume0 Vega0.0618 Time Value-6.15 Open Interest0 Rho-0.0158 Delta / Theta3.6437

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FTAI Comments

Write your thoughts about FTAI Aviation Ltd

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,116.08	-10.72	-0.21%
NSE All Share	140,295.47	-261.77	-0.19%
US 30	45,567.0	-69.9	-0.15%
US 500	6,462.1	-39.8	-0.61%
FTSE 100	9,187.34	-29.48	-0.32%
DAX	23,902.21	-137.71	-0.57%
South Africa Top 40	94,184.64	-49.95	-0.05%

Brent Oil	67.48	-0.50	-0.74%
Crude Oil WTI	64.01	-0.59	-0.91%
Gold	3,530.70	+42.00	+1.20%
Silver	40.372	+1.015	+2.58%
Copper	4.6100	+0.0500	+1.10%
London Cocoa	5,323.00	-53.00	-0.99%
London Wheat	169.50	+1.10	+0.65%

Nigeria 10Y	17.004	+0.001	+0.01%
Nigeria 2Y	17.552	+0.003	+0.02%
U.K. 10Y	4.7220	+0.0230	+0.49%
Germany 10Y	2.7222	+0.0245	+0.91%
U.S. 10Y	4.226	+0.019	+0.45%
U.S. 5Y	3.699	+0.003	+0.08%
U.S. 2Y	3.623	-0.012	-0.33%

Fidelitybk	21.300	0.000	0.00%
Zenith Bank	66.00	-3.00	-4.35%
UBA	48.65	-0.15	-0.31%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.00	-0.05	-0.05%
Sterling Bank	7.800	-0.200	-2.50%
Dangote Cement	520.20	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FTAI	153.85	-1.54	-0.99%
Parvest Sustainab.			%
Northstar Sanlam .	3.572	+0.001	+0.04%
Franklin U.S. Mon.	16.200	+0.060	+0.35%
Augmented Reality.	269.590	+1.690	+0.63%
Fidelity Growth &.	70.72	-0.30	-0.42%
First Eagle Amund.	3,073.610	-11.250	-0.36%
American Funds AM.	45.65	-0.38	-0.83%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	49.29M
Access Holdings	26.50	-1.85%	26.85M
Guaranty Trust Holding	92.00	-0.05%	21.33M
First HoldCo	32.50	-0.15%	19.93M
Zenith Bank	66.00	-4.35%	17.35M
Lafarge Africa	130.00	0.00%	7.18M
MTN Nigeria	435.00	0.00%	1.01M

Name	Last	Chg. %	Vol.
Learn Africa	7.800	+9.86%	1.03M
Union Dicon Salt	12.10	+8.04%	1.00M
Prestige	1.74	+6.75%	1.48M
Academy Press	9.55	+6.11%	1.27M
Omatek Ventures	1.40	+6.06%	419.99K
Berger Paints	36.90	+5.73%	1.01M
Rtbriscoe	3.54	+5.36%	4.81M

Name	Last	Chg. %	Vol.
John Holt PLC	6.30	-10.00%	693.33K
Lasaco Assurance PLC	3.00	-9.64%	8.04M
Guinea Insurance PLC	1.42	-7.79%	6.97M
Universal Insurance PLC	1.20	-6.25%	19.53M
Secure Electronic Tech	0.85	-5.56%	33.17M
Mansard Ins	15.600	-5.45%	1.47M
Cutix	3.500	-5.15%	4.10M