$136.06
-2.01-1.46%
al cierre: -
$134.11
-1.95-1.43%
After hour: Aug 8, 4:02 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de FTAI Aviation a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price-
Change
-
Bid74.3
Ask77.8
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid69.3
Ask72.7
volume0
Intrest0
Strike
65
65
Last Price0.86Aug 06, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest1
Last Price-
Change
-
Bid64.2
Ask67.7
volume0
Intrest0
Strike
70
70
Last Price0.94Aug 06, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest1
Last Price-
Change
-
Bid59.2
Ask62.3
volume0
Intrest0
Strike
75
75
Last Price1.05Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid58.1
Ask61.7
volume0
Intrest0
Strike
76
76
Last Price0.66Aug 05, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Last Price-
Change
-
Bid57.4
Ask60.7
volume0
Intrest0
Strike
77
77
Last Price0.69Aug 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price-
Change
-
Bid56.2
Ask59.5
volume0
Intrest0
Strike
78
78
Last Price0.19Aug 05, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest1
Last Price-
Change
-
Bid55.1
Ask58.6
volume0
Intrest0
Strike
79
79
Last Price0.27Aug 05, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest1
Last Price-
Change
-
Bid54.3
Ask57.7
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask56.7
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask55.5
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid51.1
Ask54.6
volume0
Intrest0
Strike
83
83
Last Price0.05Jul 31, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest13
Last Price-
Change
-
Bid50.1
Ask53.7
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid49.2
Ask52.6
volume0
Intrest0
Strike
85
85
Last Price0.05Jul 31, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest15
Last Price-
Change
-
Bid48.3
Ask51.7
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask50.7
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid46.2
Ask49.7
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask48.7
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask47.7
volume0
Intrest0
Strike
90
90
Last Price0.05Jul 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid43.1
Ask46.4
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid42.2
Ask45.7
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.3
Ask44.7
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.1
Ask43.7
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price34.35Aug 01, 2025
Change
00%
Bid39.1
Ask42.7
volume0
Intrest0
Strike
95
95
Last Price1.1Jul 30, 2025
Change
00%
Bid-
Ask2
volume0
Intrest4
Last Price-
Change
-
Bid38.5
Ask41.7
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid37.6
Ask40.1
volume0
Intrest0
Strike
97
97
Last Price0.05Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest816
Last Price19.82Jul 28, 2025
Change
00%
Bid36.2
Ask39.4
volume0
Intrest1
Strike
98
98
Last Price1.39Jul 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Last Price-
Change
-
Bid35.1
Ask38.7
volume0
Intrest0
Strike
99
99
Last Price2.4Jul 22, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest10
Last Price-
Change
-
Bid34.2
Ask37.7
volume0
Intrest0
Strike
100
100
Last Price0.05Jul 31, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest66
Last Price-
Change
-
Bid33.5
Ask36.5
volume0
Intrest0
Strike
101
101
Last Price0.01Jul 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Last Price-
Change
-
Bid32.2
Ask35.7
volume0
Intrest0
Strike
102
102
Last Price0.1Jul 30, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest4
Last Price-
Change
-
Bid31.3
Ask34.7
volume0
Intrest0
Strike
103
103
Last Price2.93Jul 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price31.7Aug 06, 2025
Change
00%
Bid30.3
Ask33.7
volume0
Intrest1
Strike
104
104
Last Price0.3Aug 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid29.3
Ask32.7
volume0
Intrest0
Strike
105
105
Last Price0.13Aug 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest4
Last Price-
Change
-
Bid28.1
Ask31.7
volume0
Intrest0
Strike
106
106
Last Price0.3Jul 30, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid27.2
Ask30.5
volume0
Intrest0
Strike
107
107
Last Price0.15Jul 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Last Price-
Change
-
Bid26.7
Ask29.7
volume0
Intrest0
Strike
108
108
Last Price4Jul 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid25.1
Ask28.7
volume0
Intrest0
Strike
109
109
Last Price0.05Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Last Price22Jul 30, 2025
Change
00%
Bid24.7
Ask27.8
volume0
Intrest30
Strike
110
110
Last Price0.68Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest26
Last Price9.1Jul 25, 2025
Change
00%
Bid23.4
Ask26.7
volume0
Intrest20
Strike
111
111
Last Price5.3Jul 29, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest16
Last Price-
Change
-
Bid22.7
Ask25.6
volume0
Intrest0
Strike
112
112
Last Price0.41Jul 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price24Aug 04, 2025
Change
00%
Bid21.7
Ask24.3
volume0
Intrest3
Strike
113
113
Last Price5.6Jul 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest27
Last Price22.1Aug 08, 2025
Change
14.95209.09%
Bid20.8
Ask22.9
volume10
Intrest38
Strike
114
114
Last Price6.23Jul 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Last Price30.14Jul 30, 2025
Change
00%
Bid19.4
Ask22.7
volume0
Intrest24
Strike
115
115
Last Price0.15Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest9
Last Price15Jul 30, 2025
Change
00%
Bid18.3
Ask21.7
volume0
Intrest1
Strike
116
116
Last Price7.3Jul 28, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Last Price23.4Jul 30, 2025
Change
00%
Bid17.4
Ask20.7
volume0
Intrest2
Strike
117
117
Last Price0.8Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest9
Last Price21.1Aug 07, 2025
Change
00%
Bid16.3
Ask19.7
volume0
Intrest10
Strike
118
118
Last Price9.3Jul 29, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Last Price18.9Aug 04, 2025
Change
00%
Bid15.2
Ask18
volume0
Intrest12
Strike
119
119
Last Price0.75Aug 01, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest10
Last Price17.97Aug 06, 2025
Change
00%
Bid14.7
Ask17.8
volume0
Intrest161
Strike
120
120
Last Price0.2Jul 31, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest40
Last Price27.2Jul 31, 2025
Change
00%
Bid13.1
Ask16.4
volume0
Intrest2
Strike
121
121
Last Price0.01Aug 04, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest30
Last Price-
Change
-
Bid12.2
Ask15.7
volume0
Intrest0
Strike
122
122
Last Price0.7Jul 31, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Last Price14.43Jul 30, 2025
Change
00%
Bid11.6
Ask14.7
volume0
Intrest13
Strike
123
123
Last Price0.25Aug 01, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Last Price11.98Aug 01, 2025
Change
00%
Bid10.1
Ask13.7
volume0
Intrest4
Strike
124
124
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price23.2Jul 31, 2025
Change
00%
Bid9.7
Ask12
volume0
Intrest252
Strike
125
125
Last Price0.05Aug 06, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest70
Last Price7.2Jul 30, 2025
Change
00%
Bid8.1
Ask11.7
volume0
Intrest1
Strike
126
126
Last Price0.15Jul 30, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest2
Last Price3.75Jul 25, 2025
Change
00%
Bid7.8
Ask10.8
volume0
Intrest25
Strike
127
127
Last Price1.5Aug 01, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest3
Last Price-
Change
-
Bid6.6
Ask9.7
volume0
Intrest0
Strike
128
128
Last Price0.4Aug 07, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Last Price-
Change
-
Bid6.1
Ask8.3
volume0
Intrest0
Strike
129
129
Last Price1.35Aug 01, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest36
Last Price6.8Aug 08, 2025
Change
1.113.92%
Bid4.7
Ask7.8
volume4
Intrest39
Strike
130
130
Last Price0.3Aug 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3273
Last Price2.75Aug 01, 2025
Change
00%
Bid3.1
Ask6.7
volume0
Intrest8
Strike
131
131
Last Price0.95Jul 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price9Jul 30, 2025
Change
00%
Bid2.1
Ask5.7
volume0
Intrest5
Strike
132
132
Last Price0.74Aug 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price5Aug 01, 2025
Change
00%
Bid1.1
Ask4.7
volume0
Intrest21
Strike
133
133
Last Price0.1Aug 08, 2025
Change
0.4581.82%
Bid-
Ask0.05
volume1
Intrest33
Last Price11.3Jul 30, 2025
Change
00%
Bid0.05
Ask3.8
volume0
Intrest1
Strike
134
134
Last Price2.55Aug 01, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest2
Last Price1.5Aug 08, 2025
Change
2.461.54%
Bid0.05
Ask2.1
volume1
Intrest9
Strike
135
135
Last Price0.9Aug 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest22
Last Price0.6Aug 08, 2025
Change
1.875%
Bid-
Ask2.2
volume8
Intrest78
Strike
136
136
Last Price0.63Aug 08, 2025
Change
0.0814.55%
Bid-
Ask2.15
volume5
Intrest24
Last Price0.05Aug 08, 2025
Change
5.2599.06%
Bid-
Ask0.55
volume5
Intrest37
Strike
137
137
Last Price1.42Aug 08, 2025
Change
0.4242%
Bid-
Ask2.55
volume1
Intrest26
Last Price0.05Aug 08, 2025
Change
2.4598%
Bid-
Ask0.6
volume5
Intrest77
Strike
138
138
Last Price1.8Aug 08, 2025
Change
0.2516.13%
Bid0.95
Ask3.8
volume10
Intrest30
Last Price2.16Aug 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
139
139
Last Price3.45Aug 08, 2025
Change
1.4572.5%
Bid1.4
Ask4.9
volume10
Intrest12
Last Price0.35Aug 08, 2025
Change
0.972%
Bid-
Ask0.95
volume4
Intrest711
Strike
140
140
Last Price4.4Aug 08, 2025
Change
129.41%
Bid2.3
Ask5.9
volume12
Intrest280
Last Price0.01Aug 08, 2025
Change
0.8998.89%
Bid-
Ask2.15
volume2
Intrest95
Strike
141
141
Last Price2.55Aug 05, 2025
Change
00%
Bid3.3
Ask7
volume0
Intrest26
Last Price0.05Aug 08, 2025
Change
1.3196.32%
Bid-
Ask0.65
volume12
Intrest453
Strike
142
142
Last Price3.7Aug 04, 2025
Change
00%
Bid4.3
Ask7.9
volume0
Intrest7
Last Price2.54Aug 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
143
143
Last Price5.2Jul 31, 2025
Change
00%
Bid5.3
Ask8.6
volume0
Intrest25
Last Price0.25Aug 08, 2025
Change
1.1582.14%
Bid-
Ask0.05
volume40
Intrest354
Strike
144
144
Last Price7.6Jul 31, 2025
Change
00%
Bid6.3
Ask9.9
volume0
Intrest35
Last Price0.3Aug 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest116
Strike
145
145
Last Price9.46Aug 08, 2025
Change
1.1613.98%
Bid7.6
Ask10.8
volume2
Intrest70
Last Price0.2Aug 08, 2025
Change
0.880%
Bid-
Ask2.15
volume13
Intrest39
Strike
146
146
Last Price-
Change
-
Bid8.4
Ask11.7
volume0
Intrest0
Last Price1Aug 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Strike
147
147
Last Price8.9Aug 04, 2025
Change
00%
Bid9.3
Ask12.9
volume0
Intrest1
Last Price0.12Aug 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
148
148
Last Price-
Change
-
Bid10.3
Ask13.8
volume0
Intrest0
Last Price1.45Jul 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
149
149
Last Price8.5Jul 31, 2025
Change
00%
Bid11.3
Ask14.7
volume0
Intrest0
Last Price0.1Aug 06, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest35
Strike
150
150
Last Price6.5Jul 31, 2025
Change
00%
Bid12.3
Ask15.7
volume0
Intrest0
Last Price0.05Aug 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
152.5
152.5
Last Price7Jul 31, 2025
Change
00%
Bid14.8
Ask18.4
volume0
Intrest0
Last Price0.25Aug 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
155
155
Last Price16Jul 31, 2025
Change
00%
Bid17.4
Ask20.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid19.8
Ask23.4
volume0
Intrest0
Last Price0.05Aug 04, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1001
Strike
160
160
Last Price15.5Jul 30, 2025
Change
00%
Bid22.3
Ask25.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid24.9
Ask28.4
volume0
Intrest0
Last Price0.1Jul 31, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid27.3
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid29.8
Ask33.3
volume0
Intrest0
Last Price1.05Jul 30, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest2
Strike
170
170
Last Price-
Change
-
Bid32.3
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid37.3
Ask40.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid42.3
Ask45.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid47.3
Ask50.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid52.4
Ask55.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid57.3
Ask60.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid62.2
Ask65.9
volume0
Intrest0