$181.96
3.762.11%
À la fermeture: -
$181.96
0.000.00%
Après les heures de négociation: Oct 24, 4:00 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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price98.9Oct 21, 2025
Change
-0%
Bid100.1
Ask103.8
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price93.95Oct 21, 2025
Change
-0%
Bid95.1
Ask98.8
volume0
Intrest1
Strike
85
85
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid90.1
Ask93.8
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price83.7Oct 21, 2025
Change
-0%
Bid85.1
Ask88.8
volume0
Intrest1
Strike
95
95
Last Price1.06Oct 23, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest1
Last Price78.8Oct 21, 2025
Change
-0%
Bid80.1
Ask83.8
volume0
Intrest1
Strike
100
100
Last Price1.18Oct 23, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price71.5Oct 23, 2025
Change
-0%
Bid75.1
Ask78.8
volume0
Intrest5
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price66.55Oct 23, 2025
Change
-0%
Bid70.1
Ask73.8
volume0
Intrest5
Strike
110
110
Last Price1.76Oct 24, 2025
Change
-
Bid-
Ask2.6
volume1
Intrest0
Last Price-
Change
-
Bid65.1
Ask68.8
volume0
Intrest0
Strike
115
115
Last Price1.9Oct 24, 2025
Change
-
Bid-
Ask4.1
volume1
Intrest0
Last Price-
Change
-
Bid60.1
Ask63.8
volume0
Intrest0
Strike
120
120
Last Price0.2Sep 25, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest11
Last Price46Sep 11, 2025
Change
-0%
Bid55.1
Ask58.8
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price46.6Oct 23, 2025
Change
-0%
Bid50.1
Ask53.8
volume0
Intrest2
Strike
130
130
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price41.65Oct 23, 2025
Change
-0%
Bid45.1
Ask48.8
volume0
Intrest2
Strike
135
135
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price40.6Oct 23, 2025
Change
-0%
Bid44.1
Ask47.8
volume0
Intrest6
Strike
136
136
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price39.65Oct 23, 2025
Change
-0%
Bid43.1
Ask46.8
volume0
Intrest6
Strike
137
137
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid42.1
Ask45.8
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid41.1
Ask44.8
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask43.8
volume0
Intrest0
Strike
140
140
Last Price2.82Sep 08, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest10
Last Price-
Change
-
Bid39.1
Ask42.8
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask41.8
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid37.1
Ask40.8
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.8
volume0
Intrest0
Strike
144
144
Last Price1.8Oct 13, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid35.1
Ask38.8
volume0
Intrest0
Strike
145
145
Last Price0.5Oct 17, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest2002
Last Price-
Change
-
Bid34.1
Ask37.8
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask36.8
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask35.8
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask34.8
volume0
Intrest0
Strike
149
149
Last Price0.54Oct 17, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest7
Last Price29.7Sep 19, 2025
Change
-0%
Bid30.1
Ask33.8
volume0
Intrest1
Strike
150
150
Last Price0.13Oct 20, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest63
Last Price27.6Sep 24, 2025
Change
-0%
Bid27.6
Ask31.3
volume0
Intrest2
Strike
152.5
152.5
Last Price0.2Oct 20, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest13
Last Price11.21Oct 10, 2025
Change
-0%
Bid25.9
Ask29
volume0
Intrest26
Strike
155
155
Last Price0.3Oct 21, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest7
Last Price15.08Oct 22, 2025
Change
-0%
Bid22.6
Ask26.3
volume0
Intrest4
Strike
157.5
157.5
Last Price0.34Oct 22, 2025
Change
-0%
Bid-
Ask4.4
volume0
Intrest36
Last Price20.8Oct 24, 2025
Change
862.5%
Bid20.1
Ask23.8
volume1
Intrest11
Strike
160
160
Last Price0.1Oct 23, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest12
Last Price-
Change
-
Bid17.6
Ask21.3
volume0
Intrest0
Strike
162.5
162.5
Last Price0.05Oct 23, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest60
Last Price12.5Oct 23, 2025
Change
-0%
Bid15.1
Ask18.8
volume0
Intrest9
Strike
165
165
Last Price0.4Oct 24, 2025
Change
0.25166.67%
Bid-
Ask2.15
volume1
Intrest57
Last Price4.99Oct 22, 2025
Change
-0%
Bid12.6
Ask16.3
volume0
Intrest11
Strike
167.5
167.5
Last Price1.7Oct 24, 2025
Change
1.2240%
Bid-
Ask1.95
volume1
Intrest124
Last Price6Oct 22, 2025
Change
-0%
Bid10.9
Ask14
volume0
Intrest50
Strike
170
170
Last Price0.02Oct 24, 2025
Change
0.6697.06%
Bid-
Ask4.3
volume11
Intrest30
Last Price7.33Oct 24, 2025
Change
5.65336.31%
Bid7.6
Ask11.3
volume7
Intrest42
Strike
172.5
172.5
Last Price0.05Oct 24, 2025
Change
0.5591.67%
Bid-
Ask0.05
volume2
Intrest24
Last Price7.55Oct 24, 2025
Change
2.5551%
Bid6.1
Ask9
volume26
Intrest132
Strike
175
175
Last Price3.67Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price3.66Oct 24, 2025
Change
2.42195.16%
Bid2.6
Ask6.4
volume9
Intrest29
Strike
177.5
177.5
Last Price7.2Oct 22, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest8
Last Price1.8Oct 24, 2025
Change
0.538.46%
Bid0.8
Ask4.2
volume30
Intrest61
Strike
180
180
Last Price16.2Sep 26, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price0.09Oct 24, 2025
Change
0.152.63%
Bid-
Ask1.25
volume11
Intrest33
Strike
182.5
182.5
Last Price13.6Oct 14, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest3
Last Price0.78Oct 24, 2025
Change
0.078.24%
Bid-
Ask2.4
volume2
Intrest60
Strike
185
185
Last Price13.22Oct 15, 2025
Change
-0%
Bid1.15
Ask4.9
volume0
Intrest2
Last Price0.13Oct 20, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest19
Strike
187.5
187.5
Last Price-
Change
-
Bid3.6
Ask6.6
volume0
Intrest0
Last Price0.44Oct 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Strike
190
190
Last Price-
Change
-
Bid6
Ask9.9
volume0
Intrest0
Last Price0.05Oct 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
192.5
192.5
Last Price-
Change
-
Bid8.5
Ask12.4
volume0
Intrest0
Last Price0.05Oct 20, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid11.2
Ask14.9
volume0
Intrest0
Last Price0.42Oct 16, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Strike
197.5
197.5
Last Price-
Change
-
Bid13.7
Ask17.4
volume0
Intrest0
Last Price0.39Oct 23, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid16.2
Ask19.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid18.5
Ask22.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid21.2
Ask24.9
volume0
Intrest0
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask4.6
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid26
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid31
Ask34.9
volume0
Intrest0
Last Price1.05Sep 19, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid36.2
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid41
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid46.2
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid51.2
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
240
240
Last Price62.35Oct 24, 2025
Change
-
Bid56.2
Ask59.9
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
245
245
Last Price67.3Oct 24, 2025
Change
-
Bid61.2
Ask64.9
volume1
Intrest0