Breaking News

FTAI Aviation Ltd (FTAI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

170.41 -0.46 -0.27%

20:59:59 - Closed. Currency in USD

After Hours

170.47

+0.06

+0.04%

23:20:18 - Real-time Data

Type: Equity

Market: United States

Volume: 755,571
Bid/Ask: 0.00 / 0.00
Day's Range: 169.04 - 172.34

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

Oct 08, 2025 21:04 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	88.4	92.5	0	80.00	0.1	0%	0	3.4	0
FTAI Call 80.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20251010\|80.00C Delta0.998 Imp Vol3.7138 Bid88.4 Gamma0.0001 Theoretical90.45 Ask92.5 Theta-0.0779 Intrinsic Value90.41 Volume0 Vega0.0008 Time Value-90.41 Open Interest0 Rho0.0044 Delta / Theta-12.8183 FTAI Put 80.00 Exp: Oct 10, 2025 Last: 0.1 Chg.: 0% SymbolFTAI\|20251010\|80.00P Delta-0.0597 Imp Vol8.1314 Bid0 Gamma0.0012 Theoretical3.4 Ask3.4 Theta-3.04 Intrinsic Value-90.41 Volume0 Vega0.015 Time Value90.51 Open Interest1 Rho-0.0007 Delta / Theta0.0196
0	0%	83.4	87.5	0	85.00	0.22	0%	0	3.4	0
FTAI Call 85.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20251010\|85.00C Delta0.9979 Imp Vol3.4202 Bid83.4 Gamma0.0001 Theoretical85.45 Ask87.5 Theta-0.0755 Intrinsic Value85.41 Volume0 Vega0.0008 Time Value-85.41 Open Interest0 Rho0.0046 Delta / Theta-13.2215 FTAI Put 85.00 Exp: Oct 10, 2025 Last: 0.22 Chg.: 0% SymbolFTAI\|20251010\|85.00P Delta-0.0642 Imp Vol7.5822 Bid0 Gamma0.0013 Theoretical3.4 Ask3.4 Theta-3.0022 Intrinsic Value-85.41 Volume0 Vega0.0158 Time Value85.63 Open Interest1 Rho-0.0007 Delta / Theta0.0214
0	0%	78.4	82.5	0	90.00	0	0%	0	2.8	0
FTAI Call 90.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20251010\|90.00C Delta0.9978 Imp Vol3.1438 Bid78.4 Gamma0.0002 Theoretical80.45 Ask82.5 Theta-0.0731 Intrinsic Value80.41 Volume0 Vega0.0008 Time Value-80.41 Open Interest0 Rho0.0049 Delta / Theta-13.6541 FTAI Put 90.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolFTAI\|20251010\|90.00P Delta-0.0622 Imp Vol6.6927 Bid0 Gamma0.0015 Theoretical2.8 Ask2.8 Theta-2.5842 Intrinsic Value-80.41 Volume0 Vega0.0155 Time Value80.41 Open Interest0 Rho-0.0007 Delta / Theta0.0241
					170.41	Price @ Oct 08, 2025 21:04 GMT
1.9	1.06%	0.55	4.4	1	172.50	5.3	0%	2	6.1	0
FTAI Call 172.50 Exp: Oct 10, 2025 Last: 1.9 Chg.: 1.06% SymbolFTAI\|20251010\|172.50C Delta0.3929 Imp Vol0.5551 Bid0.55 Gamma0.0549 Theoretical1.9 Ask4.4 Theta-0.679 Intrinsic Value-2.09 Volume1 Vega0.0485 Time Value3.99 Open Interest14 Rho0.0036 Delta / Theta-0.5787 FTAI Put 172.50 Exp: Oct 10, 2025 Last: 5.3 Chg.: 0% SymbolFTAI\|20251010\|172.50P Delta-0.6036 Imp Vol0.5735 Bid2 Gamma0.0533 Theoretical4.05 Ask6.1 Theta-0.6884 Intrinsic Value2.09 Volume0 Vega0.0486 Time Value3.21 Open Interest25 Rho-0.005 Delta / Theta0.8768
0.75	0%	0	1.5	1	175.00	6.4	0%	3.7	7.8	0
FTAI Call 175.00 Exp: Oct 10, 2025 Last: 0.75 Chg.: 0% SymbolFTAI\|20251010\|175.00C Delta0.2258 Imp Vol0.4631 Bid0 Gamma0.0514 Theoretical0.75 Ask1.5 Theta-0.4423 Intrinsic Value-4.59 Volume1 Vega0.0379 Time Value5.34 Open Interest19 Rho0.0021 Delta / Theta-0.5104 FTAI Put 175.00 Exp: Oct 10, 2025 Last: 6.4 Chg.: 0% SymbolFTAI\|20251010\|175.00P Delta-0.7269 Imp Vol0.5724 Bid3.7 Gamma0.0461 Theoretical5.75 Ask7.8 Theta-0.5902 Intrinsic Value4.59 Volume0 Vega0.0419 Time Value1.81 Open Interest6 Rho-0.0058 Delta / Theta1.2316
1	0%	0.05	2.45	0	177.50	6.9	0%	5.5	9.8	0
FTAI Call 177.50 Exp: Oct 10, 2025 Last: 1 Chg.: 0% SymbolFTAI\|20251010\|177.50C Delta0.2362 Imp Vol0.7351 Bid0.05 Gamma0.0332 Theoretical1.25 Ask2.45 Theta-0.7179 Intrinsic Value-7.09 Volume0 Vega0.0389 Time Value8.09 Open Interest17 Rho0.0021 Delta / Theta-0.329 FTAI Put 177.50 Exp: Oct 10, 2025 Last: 6.9 Chg.: 0% SymbolFTAI\|20251010\|177.50P Delta-0.8373 Imp Vol0.548 Bid5.5 Gamma0.0357 Theoretical7.65 Ask9.8 Theta-0.4141 Intrinsic Value7.09 Volume0 Vega0.031 Time Value-0.19 Open Interest3 Rho-0.0063 Delta / Theta2.0219

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	5,314.90	+28.96	+0.55%
NSE All Share	145,719.09	+723.83	+0.50%
US 30	46,675.5	+73.7	+0.16%
US 500	6,760.1	+6.4	+0.09%
FTSE 100	9,548.87	+65.29	+0.69%
DAX	24,597.13	+211.35	+0.87%
South Africa Top 40	103,889.97	+1552.53	+1.52%

Brent Oil	66.08	+0.63	+0.96%
Crude Oil WTI	62.20	-0.10	-0.16%
Gold	4,044.90	-15.90	-0.39%
Silver	48.290	-0.148	-0.31%
Copper	5.0657	-0.0151	-0.30%
London Cocoa	4,183.00	0.00	0.00%
London Wheat	165.55	+0.00	+0.00%

Nigeria 10Y	15.788	-0.427	-2.63%
Nigeria 2Y	16.036	-0.695	-4.15%
U.K. 10Y	4.7150	-0.0110	-0.23%
Germany 10Y	2.6769	-0.0338	-1.25%
U.S. 10Y	4.122	-0.012	-0.29%
U.S. 5Y	3.717	-0.005	-0.13%
U.S. 2Y	3.584	0.000	0.00%

Fidelitybk	21.000	+0.950	+4.74%
Zenith Bank	69.00	+0.40	+0.58%
UBA	42.40	-0.05	-0.12%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	94.00	-1.00	-1.05%
Sterling Bank	8.000	-0.050	-0.62%
Dangote Cement	530.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FTAI	170.41	-0.46	-0.27%
Aviva F Azionar E.	7.270	+0.040	+0.55%
KHIN	1.680	+0.020	+1.20%
WisdomTree Europe.	683.34	0.00	0.00%
Janus Flexible Bo.	9.44	+0.02	+0.21%
BNP PARIBAS FUNDO.	469.021	+0.265	+0.06%
AB FCP I - Americ.	26.690	+0.030	+0.11%
PIMCO Monthly Inc.	9.318	+0.010	+0.11%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	31.00	0.00%	36.54M
Guaranty Trust Holding	94.00	-1.05%	19.03M
Zenith Bank	69.00	+0.58%	18.57M
Lafarge Africa	128.75	-0.19%	10.80M
UBA	42.40	-0.12%	9.75M
Aradel Holdings	629.80	+1.58%	2.07M
MTN Nigeria	470.90	+4.64%	1.49M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.00	+8.89%	1.35M
Livestock	7.95	+7.43%	1.43M
Eternaoil	41.50	+6.96%	988.57K
Prestige	1.70	+4.94%	1.01M
Fidelitybk	21.000	+4.74%	18.60M
MTN Nigeria	470.90	+4.64%	1.49M
Champion Brew	16.80	+4.35%	839.01K

Name	Last	Chg. %	Vol.
Industrial Medical Gases Nigeria	32.95	-9.97%	999.89K
Livingtrust Mortgage Bank	5.35	-9.93%	1.96M
Sunu Assurances	5.25	-9.48%	1.19M
Jaiz Bank	4.30	-7.53%	28.73M
Chams	4.33	-6.28%	24.46M
Dangote Sugar	60.00	-6.10%	3.90M
Caverton Offshore Support	6.300	-5.97%	836.58K