$115.00
0.480.42%
Pré-commercialisation: 6:13 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de FTAI Aviation à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour FTAI Aviation..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price59.31May 21, 2025
Change
3.866.11%
Bid57.3
Ask61.2
volume20
Intrest3
Strike
55
55
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price54.34May 21, 2025
Change
7.5912.26%
Bid52.2
Ask56.2
volume20
Intrest8
Strike
60
60
Last Price0.1May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price49.78May 21, 2025
Change
7.1812.61%
Bid47.6
Ask51.2
volume16
Intrest12
Strike
65
65
Last Price0.85Apr 25, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest60
Last Price44.81May 21, 2025
Change
7.2213.88%
Bid42.4
Ask46.2
volume16
Intrest4
Strike
70
70
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest145
Last Price46.98May 20, 2025
Change
00%
Bid37.6
Ask41.2
volume0
Intrest13
Strike
75
75
Last Price0.1May 21, 2025
Change
0.375%
Bid-
Ask0.35
volume6
Intrest80
Last Price46.07May 20, 2025
Change
00%
Bid36.5
Ask40.2
volume0
Intrest13
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price38.06May 21, 2025
Change
6.9515.44%
Bid35.4
Ask39.2
volume16
Intrest8
Strike
77
77
Last Price0.83May 01, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest3
Last Price36.86May 21, 2025
Change
7.5216.94%
Bid34.4
Ask38.2
volume16
Intrest24
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price36.09May 21, 2025
Change
7.3316.88%
Bid33.4
Ask37.1
volume16
Intrest24
Strike
79
79
Last Price0.24May 12, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest4
Last Price34.89May 21, 2025
Change
-
Bid32.5
Ask36.2
volume16
Intrest0
Strike
80
80
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price33.85May 21, 2025
Change
3.499.35%
Bid31.5
Ask35.2
volume16
Intrest8
Strike
81
81
Last Price0.27May 12, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest55
Last Price32.5May 21, 2025
Change
7.6118.97%
Bid30.4
Ask34.2
volume16
Intrest0
Strike
82
82
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Last Price31.88May 21, 2025
Change
3.469.79%
Bid29.3
Ask33.2
volume16
Intrest4
Strike
83
83
Last Price3.4May 02, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest26
Last Price30.53May 21, 2025
Change
7.6219.97%
Bid28.3
Ask32.2
volume16
Intrest12
Strike
84
84
Last Price0.18May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest48
Last Price29.81May 21, 2025
Change
7.2519.56%
Bid28.2
Ask31.2
volume16
Intrest24
Strike
85
85
Last Price1.55Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price28.76May 21, 2025
Change
7.220.02%
Bid26.4
Ask30.4
volume16
Intrest16
Strike
86
86
Last Price3.3May 02, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price27.84May 21, 2025
Change
7.2520.66%
Bid25.6
Ask29.3
volume16
Intrest24
Strike
87
87
Last Price5.5May 02, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest56
Last Price26.8May 21, 2025
Change
7.1921.15%
Bid24.5
Ask28.1
volume16
Intrest16
Strike
88
88
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price26.03May 21, 2025
Change
6.9221%
Bid23.5
Ask27.3
volume16
Intrest12
Strike
89
89
Last Price1.8May 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price25.06May 21, 2025
Change
6.9221.64%
Bid23.1
Ask26.1
volume10
Intrest61
Strike
90
90
Last Price0.12May 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Last Price24.06May 21, 2025
Change
7.1923.01%
Bid21.5
Ask25
volume16
Intrest8
Strike
91
91
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest22
Last Price23.1May 21, 2025
Change
7.1823.71%
Bid20.5
Ask24.4
volume10
Intrest13
Strike
92
92
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Last Price22.06May 21, 2025
Change
4.5417.07%
Bid19.8
Ask22.9
volume16
Intrest8
Strike
93
93
Last Price0.55May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price21.08May 21, 2025
Change
4.5517.75%
Bid18.5
Ask22.4
volume16
Intrest8
Strike
94
94
Last Price0.87May 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price20.12May 21, 2025
Change
6.8425.37%
Bid17.5
Ask21.3
volume16
Intrest16
Strike
95
95
Last Price0.23May 15, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest31
Last Price19.1May 21, 2025
Change
6.926.54%
Bid17.4
Ask20.4
volume16
Intrest21
Strike
96
96
Last Price3.5May 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Last Price22.24May 20, 2025
Change
00%
Bid15.5
Ask19.2
volume0
Intrest16
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price21.28May 20, 2025
Change
00%
Bid14.6
Ask18.2
volume0
Intrest17
Strike
98
98
Last Price1.8May 08, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price23.08May 20, 2025
Change
00%
Bid13.6
Ask17.3
volume0
Intrest8
Strike
99
99
Last Price2.05May 08, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest14
Last Price22.12May 20, 2025
Change
00%
Bid12.5
Ask16.1
volume0
Intrest15
Strike
100
100
Last Price0.35May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest212
Last Price4Apr 21, 2025
Change
00%
Bid11.6
Ask15.2
volume0
Intrest1
Strike
101
101
Last Price0.38May 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest200
Last Price15.5May 19, 2025
Change
00%
Bid10.6
Ask14.2
volume0
Intrest3
Strike
102
102
Last Price0.46May 15, 2025
Change
00%
Bid-
Ask2
volume0
Intrest7
Last Price12.31Apr 29, 2025
Change
00%
Bid9.7
Ask13.3
volume0
Intrest1
Strike
103
103
Last Price1.64May 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price14.27May 13, 2025
Change
00%
Bid8.5
Ask12.3
volume0
Intrest4
Strike
104
104
Last Price0.15May 21, 2025
Change
0.3871.7%
Bid0.1
Ask0.25
volume20
Intrest68
Last Price13.17May 19, 2025
Change
00%
Bid7.8
Ask11.3
volume0
Intrest2
Strike
105
105
Last Price13.45May 02, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price7.85May 08, 2025
Change
00%
Bid7.6
Ask10.4
volume0
Intrest5
Strike
106
106
Last Price0.24May 21, 2025
Change
0.9680%
Bid-
Ask0.55
volume2
Intrest10
Last Price6.4Apr 25, 2025
Change
00%
Bid5.8
Ask9.4
volume0
Intrest3
Strike
107
107
Last Price1.95May 14, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest2
Last Price7.5May 08, 2025
Change
00%
Bid5.9
Ask8.4
volume0
Intrest1
Strike
108
108
Last Price1.65May 13, 2025
Change
00%
Bid0.05
Ask3
volume0
Intrest4
Last Price6.9May 12, 2025
Change
00%
Bid4.8
Ask7.6
volume0
Intrest5
Strike
109
109
Last Price1.04May 19, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price9.1May 20, 2025
Change
00%
Bid4.8
Ask7.1
volume0
Intrest274
Strike
110
110
Last Price0.75May 21, 2025
Change
0.2550%
Bid0.25
Ask3.4
volume33
Intrest27
Last Price10.9May 20, 2025
Change
00%
Bid3.1
Ask6.7
volume0
Intrest6
Strike
111
111
Last Price1.55May 19, 2025
Change
00%
Bid0.05
Ask3.2
volume0
Intrest20
Last Price8.02May 20, 2025
Change
00%
Bid2.3
Ask5.4
volume0
Intrest5
Strike
112
112
Last Price0.68May 20, 2025
Change
00%
Bid0.2
Ask2.45
volume0
Intrest5
Last Price-
Change
-
Bid2.05
Ask3.6
volume0
Intrest0
Strike
113
113
Last Price1.55May 21, 2025
Change
0.1712.32%
Bid0.05
Ask2.1
volume1
Intrest1
Last Price-
Change
-
Bid1.5
Ask3.1
volume0
Intrest0
Strike
114
114
Last Price2May 21, 2025
Change
1.01102.02%
Bid0.95
Ask2.55
volume26
Intrest3
Last Price7.5May 20, 2025
Change
00%
Bid0.9
Ask4.2
volume0
Intrest3
Strike
115
115
Last Price1.8May 21, 2025
Change
0.3524.14%
Bid1.55
Ask3.1
volume27
Intrest134
Last Price5May 19, 2025
Change
00%
Bid0.75
Ask2.05
volume0
Intrest100
Strike
116
116
Last Price1.85May 20, 2025
Change
00%
Bid2.05
Ask3.6
volume0
Intrest3
Last Price1.25May 21, 2025
Change
3.8275.35%
Bid0.25
Ask1.65
volume1
Intrest14
Strike
117
117
Last Price2.2May 20, 2025
Change
00%
Bid2.15
Ask4.3
volume0
Intrest10
Last Price1.49May 21, 2025
Change
2.5162.75%
Bid0.25
Ask1.4
volume1
Intrest6
Strike
118
118
Last Price2.35May 20, 2025
Change
00%
Bid3.2
Ask5
volume0
Intrest12
Last Price1.36May 21, 2025
Change
2.3963.73%
Bid0.2
Ask2.05
volume1
Intrest200
Strike
119
119
Last Price4.4May 16, 2025
Change
00%
Bid3.4
Ask7.2
volume0
Intrest2
Last Price1.95May 21, 2025
Change
0.3515.22%
Bid0.2
Ask0.8
volume49
Intrest137
Strike
120
120
Last Price3.4May 20, 2025
Change
00%
Bid4.8
Ask7.3
volume0
Intrest10
Last Price3.6May 19, 2025
Change
00%
Bid0.05
Ask0.8
volume0
Intrest511
Strike
121
121
Last Price2.55May 20, 2025
Change
00%
Bid5.8
Ask8.5
volume0
Intrest2
Last Price0.65May 21, 2025
Change
2.9581.94%
Bid-
Ask0.65
volume3
Intrest10
Strike
122
122
Last Price2.7May 20, 2025
Change
00%
Bid6.7
Ask9.4
volume0
Intrest2
Last Price1.52May 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest18
Strike
123
123
Last Price-
Change
-
Bid7.1
Ask10.9
volume0
Intrest0
Last Price0.42May 21, 2025
Change
1.0371.03%
Bid-
Ask0.55
volume3
Intrest419
Strike
124
124
Last Price26.36Apr 24, 2025
Change
00%
Bid8
Ask11.9
volume0
Intrest5
Last Price0.25May 21, 2025
Change
1.0380.47%
Bid0.15
Ask2.15
volume11
Intrest147
Strike
125
125
Last Price-
Change
-
Bid9
Ask13
volume0
Intrest0
Last Price0.22May 21, 2025
Change
0.6875.56%
Bid0.15
Ask0.55
volume1
Intrest28
Strike
126
126
Last Price-
Change
-
Bid10.1
Ask13.8
volume0
Intrest0
Last Price0.48May 21, 2025
Change
167.57%
Bid-
Ask1.45
volume2
Intrest6
Strike
127
127
Last Price11.4May 19, 2025
Change
00%
Bid11
Ask15
volume0
Intrest1
Last Price0.53May 21, 2025
Change
0.4143.62%
Bid-
Ask1.4
volume2
Intrest23
Strike
128
128
Last Price-
Change
-
Bid12
Ask15.9
volume0
Intrest0
Last Price0.25May 21, 2025
Change
0.5568.75%
Bid-
Ask1.55
volume12
Intrest1
Strike
129
129
Last Price38.69May 05, 2025
Change
00%
Bid12.9
Ask16.7
volume0
Intrest3
Last Price0.1May 21, 2025
Change
0.5885.29%
Bid-
Ask0.5
volume20
Intrest92
Strike
130
130
Last Price14.05May 15, 2025
Change
00%
Bid14.3
Ask17.9
volume0
Intrest2
Last Price0.68May 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
131
131
Last Price-
Change
-
Bid15
Ask18.7
volume0
Intrest0
Last Price0.48May 19, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
132
132
Last Price-
Change
-
Bid16.1
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid16.5
Ask20.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
134
134
Last Price19.62May 21, 2025
Change
-
Bid18
Ask21.7
volume16
Intrest0
Last Price0.25May 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest65
Strike
135
135
Last Price20.59May 21, 2025
Change
24.1453.97%
Bid18.9
Ask22.3
volume16
Intrest1
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
136
136
Last Price21.22May 21, 2025
Change
-
Bid19.9
Ask23.6
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
137
137
Last Price22.19May 21, 2025
Change
3.7220.14%
Bid21
Ask24.7
volume16
Intrest8
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
138
138
Last Price24.82May 21, 2025
Change
5.3827.67%
Bid21.9
Ask25.7
volume32
Intrest8
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
139
139
Last Price25.79May 21, 2025
Change
5.8729.47%
Bid22.8
Ask25.8
volume32
Intrest8
Last Price0.2May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
140
140
Last Price26.79May 21, 2025
Change
5.9128.3%
Bid24.7
Ask27.6
volume32
Intrest8
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
141
141
Last Price27.76May 21, 2025
Change
5.9627.34%
Bid25.7
Ask28.7
volume32
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid25.8
Ask29.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
143
143
Last Price29.12May 21, 2025
Change
5.0220.83%
Bid26.8
Ask30.5
volume32
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
144
144
Last Price30.09May 21, 2025
Change
5.0320.07%
Bid27.8
Ask31.5
volume32
Intrest0
Last Price0.21May 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest62
Strike
145
145
Last Price30.69May 21, 2025
Change
4.3316.43%
Bid28.8
Ask32.7
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
146
146
Last Price31.82May 21, 2025
Change
3.9614.21%
Bid30.5
Ask33.7
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
147
147
Last Price32.79May 21, 2025
Change
3.9713.78%
Bid30.8
Ask34.1
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
148
148
Last Price33.66May 21, 2025
Change
4.3314.76%
Bid31.8
Ask35.7
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
149
149
Last Price34.89May 21, 2025
Change
7.8328.94%
Bid32.8
Ask35.7
volume16
Intrest0
Last Price0.68May 13, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest44
Strike
150
150
Last Price35.86May 21, 2025
Change
7.2925.52%
Bid33.8
Ask37.9
volume16
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
152.5
152.5
Last Price38.29May 21, 2025
Change
7.7625.42%
Bid36.1
Ask40
volume16
Intrest0
Last Price0.7May 07, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest52
Strike
155
155
Last Price40.76May 21, 2025
Change
7.2221.53%
Bid39
Ask42.1
volume16
Intrest0