$162.50
al cierre: Nov 6 EDT
$165.00
2.501.54%
Pre-comercialización: 7:51 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price76.6Nov 05, 2025
Change
-0%
Bid70.4
Ask75
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price71.68Nov 05, 2025
Change
-0%
Bid65.4
Ask69.2
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid60.5
Ask63.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask59.3
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask53.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price49.31Nov 05, 2025
Change
-0%
Bid45.5
Ask48.9
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price44.53Nov 05, 2025
Change
-0%
Bid40.5
Ask43.9
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid35.5
Ask38.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask33.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask28.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask27.9
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid23.5
Ask27
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid22.6
Ask26
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price33.5Nov 03, 2025
Change
-0%
Bid21.6
Ask25
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price32.5Nov 03, 2025
Change
-0%
Bid20.6
Ask24
volume0
Intrest1
Strike
140
140
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid19.6
Ask23
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid18.6
Ask22
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid17.6
Ask21
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid16.6
Ask20.1
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price26.72Nov 03, 2025
Change
-0%
Bid15.7
Ask19.1
volume0
Intrest1
Strike
145
145
Last Price0.83Nov 05, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest17
Last Price-
Change
-
Bid14.7
Ask18.1
volume0
Intrest0
Strike
146
146
Last Price0.58Nov 05, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest11
Last Price25.5Nov 03, 2025
Change
-0%
Bid13.7
Ask17.2
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price13.8Nov 05, 2025
Change
-0%
Bid12.8
Ask16.2
volume0
Intrest4
Strike
148
148
Last Price-
Change
-
Bid0.05
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid11.8
Ask15.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price24Oct 29, 2025
Change
-0%
Bid10.9
Ask14.3
volume0
Intrest0
Strike
150
150
Last Price0.5Nov 05, 2025
Change
-0%
Bid0.05
Ask1.65
volume0
Intrest23
Last Price-
Change
-
Bid8.8
Ask12.2
volume0
Intrest0
Strike
152.5
152.5
Last Price3Nov 05, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest28
Last Price9.5Nov 05, 2025
Change
-0%
Bid6.6
Ask10
volume0
Intrest3
Strike
155
155
Last Price2.5Nov 05, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest56
Last Price-
Change
-
Bid4.5
Ask8
volume0
Intrest0
Strike
157.5
157.5
Last Price3.85Nov 04, 2025
Change
-0%
Bid0.05
Ask3.9
volume0
Intrest8
Last Price4.63Nov 05, 2025
Change
-0%
Bid2.05
Ask6.1
volume0
Intrest38
Strike
160
160
Last Price1.85Nov 05, 2025
Change
-0%
Bid0.6
Ask4
volume0
Intrest73
Last Price2.97Nov 05, 2025
Change
-0%
Bid0.5
Ask4.7
volume0
Intrest32
Strike
162.5
162.5
Last Price2.85Nov 05, 2025
Change
-0%
Bid1
Ask4.4
volume0
Intrest22
Last Price2Nov 05, 2025
Change
-0%
Bid0.1
Ask2.45
volume0
Intrest17
Strike
165
165
Last Price2.7Nov 05, 2025
Change
-0%
Bid2.5
Ask5.8
volume0
Intrest2082
Last Price1.5Nov 05, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest14
Strike
167.5
167.5
Last Price11.15Nov 05, 2025
Change
-0%
Bid4.4
Ask7.8
volume0
Intrest245
Last Price0.69Nov 05, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest13
Strike
170
170
Last Price10.67Nov 05, 2025
Change
-0%
Bid6.5
Ask9.9
volume0
Intrest130
Last Price0.75Nov 05, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest53
Strike
172.5
172.5
Last Price10.59Nov 05, 2025
Change
-0%
Bid9
Ask12.4
volume0
Intrest39
Last Price0.45Nov 05, 2025
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest50
Strike
175
175
Last Price12.95Nov 05, 2025
Change
-0%
Bid11.2
Ask14.6
volume0
Intrest263
Last Price0.1Nov 04, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest19
Strike
177.5
177.5
Last Price9.8Oct 24, 2025
Change
-0%
Bid13.8
Ask17.2
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest73
Strike
180
180
Last Price8.7Oct 31, 2025
Change
-0%
Bid16.2
Ask19.6
volume0
Intrest47
Last Price0.25Nov 04, 2025
Change
-0%
Bid-
Ask2.45
volume0
Intrest291
Strike
182.5
182.5
Last Price14.7Nov 04, 2025
Change
-0%
Bid18.7
Ask22.1
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest30
Strike
185
185
Last Price6.01Oct 30, 2025
Change
-0%
Bid21.2
Ask24.6
volume0
Intrest2
Last Price0.2Nov 04, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest31
Strike
187.5
187.5
Last Price7.5Oct 30, 2025
Change
-0%
Bid23.7
Ask27.1
volume0
Intrest0
Last Price0.09Nov 03, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest50
Strike
190
190
Last Price9.35Oct 27, 2025
Change
-0%
Bid26.2
Ask29.6
volume0
Intrest0
Last Price0.16Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest7
Strike
192.5
192.5
Last Price-
Change
-
Bid28.7
Ask32.1
volume0
Intrest0
Last Price0.63Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Strike
195
195
Last Price-
Change
-
Bid31.2
Ask34.6
volume0
Intrest0
Last Price0.25Nov 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Strike
197.5
197.5
Last Price-
Change
-
Bid33.7
Ask37.1
volume0
Intrest0
Last Price0.11Nov 05, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest66
Strike
200
200
Last Price-
Change
-
Bid36.2
Ask39.6
volume0
Intrest0
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest21
Strike
202.5
202.5
Last Price-
Change
-
Bid38.7
Ask42.1
volume0
Intrest0
Last Price0.7Oct 28, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest209
Strike
205
205
Last Price-
Change
-
Bid40.7
Ask44.6
volume0
Intrest0
Last Price0.45Nov 03, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest34
Strike
210
210
Last Price-
Change
-
Bid45.7
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid50.7
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid55.4
Ask59.6
volume0
Intrest0
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid60.7
Ask64.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
230
230
Last Price51Oct 28, 2025
Change
-0%
Bid65.7
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
235
235
Last Price74.2Nov 04, 2025
Change
-0%
Bid71.2
Ask74.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
240
240
Last Price79.1Nov 04, 2025
Change
-0%
Bid76.2
Ask79.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid80.4
Ask84.6
volume0
Intrest0
Last Price1.5Oct 27, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid85.4
Ask89.6
volume0
Intrest0