Breaking News

FTAI Aviation Ltd (FTAI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

136.06 -2.01 -1.46%

08/08 - Closed. Currency in USD

After Hours

136.44

+0.38

+0.28%

0:08:58 - Real-time Data

Type: Equity

Market: United States

Volume: 592,847
Bid/Ask: 0.00 / 0.00
Day's Range: 134.49 - 139.03

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 09, 2025 21:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	91.6	95.4	0	42.50	0	0%	0	1.55	0
FTAI Call 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250815\|42.50C Delta0.9684 Imp Vol6.2116 Bid91.6 Gamma0.0007 Theoretical95.4 Ask95.4 Theta-0.6402 Intrinsic Value93.56 Volume0 Vega0.0123 Time Value-93.56 Open Interest0 Rho0.0055 Delta / Theta-1.5128 FTAI Put 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250815\|42.50P Delta-0.0185 Imp Vol5.1759 Bid0 Gamma0.0005 Theoretical0.78 Ask1.55 Theta-0.3405 Intrinsic Value-93.56 Volume0 Vega0.0079 Time Value93.56 Open Interest0 Rho-0.0005 Delta / Theta0.0543
0	0%	89.1	92.9	0	45.00	0.13	0%	0	1.25	0
FTAI Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250815\|45.00C Delta0.9667 Imp Vol5.9284 Bid89.1 Gamma0.0007 Theoretical92.9 Ask92.9 Theta-0.6384 Intrinsic Value91.06 Volume0 Vega0.0129 Time Value-91.06 Open Interest1 Rho0.0059 Delta / Theta-1.5143 FTAI Put 45.00 Exp: Aug 15, 2025 Last: 0.13 Chg.: 0% SymbolFTAI\|20250815\|45.00P Delta-0.0169 Imp Vol4.7455 Bid0 Gamma0.0005 Theoretical0.63 Ask1.25 Theta-0.2885 Intrinsic Value-91.06 Volume0 Vega0.0073 Time Value91.19 Open Interest628 Rho-0.0004 Delta / Theta0.0584
0	0%	86.6	90.4	0	47.50	0	0%	0	1.75	0
FTAI Call 47.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250815\|47.50C Delta0.965 Imp Vol5.6622 Bid86.6 Gamma0.0008 Theoretical90.4 Ask90.4 Theta-0.6362 Intrinsic Value88.56 Volume0 Vega0.0134 Time Value-88.56 Open Interest0 Rho0.0063 Delta / Theta-1.5168 FTAI Put 47.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20250815\|47.50P Delta-0.0222 Imp Vol4.8267 Bid0 Gamma0.0006 Theoretical0.87 Ask1.75 Theta-0.3704 Intrinsic Value-88.56 Volume0 Vega0.0092 Time Value88.56 Open Interest118 Rho-0.0006 Delta / Theta0.0599
					136.06	Price @ Aug 09, 2025 21:02 GMT
2.45	-44.32%	1.95	2.35	28	137.00	3.7	2.21%	2.75	4	28
FTAI Call 137.00 Exp: Aug 15, 2025 Last: 2.45 Chg.: -44.32% SymbolFTAI\|20250815\|137.00C Delta0.4558 Imp Vol0.3665 Bid1.95 Gamma0.062 Theoretical2.15 Ask2.35 Theta-0.2168 Intrinsic Value-0.94 Volume28 Vega0.0692 Time Value3.39 Open Interest31 Rho0.0098 Delta / Theta-2.102 FTAI Put 137.00 Exp: Aug 15, 2025 Last: 3.7 Chg.: 2.21% SymbolFTAI\|20250815\|137.00P Delta-0.5312 Imp Vol0.465 Bid2.75 Gamma0.0491 Theoretical3.7 Ask4 Theta-0.2625 Intrinsic Value0.94 Volume28 Vega0.0694 Time Value2.76 Open Interest37 Rho-0.0107 Delta / Theta2.0236
1.83	-44.55%	0.6	1.95	39	138.00	4.9	37.25%	3.6	4.3	25
FTAI Call 138.00 Exp: Aug 15, 2025 Last: 1.83 Chg.: -44.55% SymbolFTAI\|20250815\|138.00C Delta0.3993 Imp Vol0.3794 Bid0.6 Gamma0.0583 Theoretical1.83 Ask1.95 Theta-0.2179 Intrinsic Value-1.94 Volume39 Vega0.0674 Time Value3.77 Open Interest21 Rho0.0086 Delta / Theta-1.8326 FTAI Put 138.00 Exp: Aug 15, 2025 Last: 4.9 Chg.: 37.25% SymbolFTAI\|20250815\|138.00P Delta-0.5912 Imp Vol0.4166 Bid3.6 Gamma0.0536 Theoretical3.95 Ask4.3 Theta-0.2284 Intrinsic Value1.94 Volume25 Vega0.0677 Time Value2.96 Open Interest25 Rho-0.0117 Delta / Theta2.5886
1.75	-46.97%	1.35	1.65	18	139.00	3.54	-15.71%	3.8	5.2	9
FTAI Call 139.00 Exp: Aug 15, 2025 Last: 1.75 Chg.: -46.97% SymbolFTAI\|20250815\|139.00C Delta0.3447 Imp Vol0.3829 Bid1.35 Gamma0.0551 Theoretical1.5 Ask1.65 Theta-0.2093 Intrinsic Value-2.94 Volume18 Vega0.0642 Time Value4.69 Open Interest22 Rho0.0075 Delta / Theta-1.6474 FTAI Put 139.00 Exp: Aug 15, 2025 Last: 3.54 Chg.: -15.71% SymbolFTAI\|20250815\|139.00P Delta-0.6482 Imp Vol0.4032 Bid3.8 Gamma0.0529 Theoretical4.5 Ask5.2 Theta-0.2101 Intrinsic Value2.94 Volume9 Vega0.0647 Time Value0.6 Open Interest7 Rho-0.0126 Delta / Theta3.0854

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	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,245.5	+276.8	+0.63%
US 500	6,401.3	+61.3	+0.97%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,162.86	-29.64	-0.12%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.59	+0.16	+0.24%
Crude Oil WTI	63.88	0.00	0.00%
Gold	3,491.30	+37.60	+1.09%
Silver	38.542	+0.248	+0.65%
Copper	4.4715	+0.0730	+1.66%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.673	+0.001	+0.01%
Nigeria 2Y	16.812	+0.002	+0.01%
U.K. 10Y	4.6060	+0.0570	+1.25%
Germany 10Y	2.6874	+0.0505	+1.92%
U.S. 10Y	4.283	+0.039	+0.92%
U.S. 5Y	3.828	+0.038	+1.00%
U.S. 2Y	3.758	+0.024	+0.64%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FTAI	136.06	-2.01	-1.46%
NANJ/BTC	0.00000000	0.00000000	0%
Thornburg Investm.	30.95	+0.13	+0.42%
Amundi S&P Global.	12.64	+0.08	+0.64%
BÁLTICO - FUNDO D.	61.996	0.000	0.00%
EGX Engineering S.	564.14	+0.00	+0.00%
99V33V1Z3=MSIL	4.00	0.00	0.00%
WisdomTree Nickel.	13.80	+0.03	+0.22%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Guinness Nigeria	155.75	+9.99%	1.48M
Mansard Ins	14.640	+9.99%	6.40M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M