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
-
Bid55.6
Ask59.5
volume0
Intrest0
Strike
65
65
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest41
Last Price33Jan 31, 2025
Change
00%
Bid50.4
Ask54.6
volume0
Intrest5
Strike
70
70
Last Price1.6Feb 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest25
Last Price-
Change
-
Bid45.7
Ask49.8
volume0
Intrest0
Strike
75
75
Last Price1.04Feb 10, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest7
Last Price-
Change
-
Bid41.7
Ask45.7
volume0
Intrest0
Strike
79
79
Last Price6.21Jan 27, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest16
Last Price-
Change
-
Bid40.7
Ask44.7
volume0
Intrest0
Strike
80
80
Last Price1.8Feb 12, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest6
Last Price25Jan 30, 2025
Change
00%
Bid39.7
Ask43.7
volume0
Intrest4
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid38.7
Ask42.7
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid37.4
Ask41.7
volume0
Intrest0
Strike
83
83
Last Price1.66Feb 10, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Last Price-
Change
-
Bid36.9
Ask40.7
volume0
Intrest0
Strike
84
84
Last Price0.05Mar 03, 2025
Change
0.0654.55%
Bid0.05
Ask0.65
volume10
Intrest35
Last Price37.16Mar 03, 2025
Change
17.8892.74%
Bid35.8
Ask39.7
volume1
Intrest1
Strike
85
85
Last Price0.5Feb 24, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest63
Last Price-
Change
-
Bid34.4
Ask38.9
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask37.8
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid32.8
Ask36.8
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid31.8
Ask35.8
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price32.18Mar 03, 2025
Change
5.4820.52%
Bid30.9
Ask34.7
volume1
Intrest1
Strike
90
90
Last Price0.05Mar 03, 2025
Change
0.1878.26%
Bid-
Ask1.55
volume3
Intrest9
Last Price-
Change
-
Bid29.5
Ask34
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid28.9
Ask32.9
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price29.91Feb 10, 2025
Change
00%
Bid27.7
Ask32
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid27
Ask31.1
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price19.87Feb 04, 2025
Change
00%
Bid26.1
Ask30
volume0
Intrest21
Strike
95
95
Last Price0.5Mar 03, 2025
Change
-
Bid-
Ask1.3
volume5
Intrest0
Last Price19.3Feb 04, 2025
Change
00%
Bid25.1
Ask29
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price16.01Jan 24, 2025
Change
00%
Bid24.2
Ask28.1
volume0
Intrest1
Strike
97
97
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid23.1
Ask27.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price56Feb 20, 2025
Change
00%
Bid22.2
Ask26.3
volume0
Intrest1
Strike
99
99
Last Price-
Change
-
Bid-
Ask2.95
volume0
Intrest0
Last Price50.99Feb 20, 2025
Change
00%
Bid21.3
Ask25.2
volume0
Intrest1
Strike
100
100
Last Price0.4Mar 03, 2025
Change
7.695%
Bid-
Ask1.6
volume19
Intrest4
Last Price33.75Feb 24, 2025
Change
00%
Bid20.3
Ask24.2
volume0
Intrest1
Strike
101
101
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price23.5Feb 06, 2025
Change
00%
Bid19.4
Ask23.5
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price9.6Jan 23, 2025
Change
00%
Bid18.4
Ask22.4
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid17.5
Ask21.6
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price29.95Feb 27, 2025
Change
00%
Bid16.3
Ask20.8
volume0
Intrest2
Strike
105
105
Last Price0.8Mar 03, 2025
Change
6.0688.34%
Bid0.1
Ask1.6
volume1
Intrest50
Last Price-
Change
-
Bid15.6
Ask19.9
volume0
Intrest0
Strike
106
106
Last Price0.75Mar 03, 2025
Change
14.495.05%
Bid0.45
Ask1.5
volume33
Intrest1
Last Price-
Change
-
Bid15
Ask18.3
volume0
Intrest0
Strike
107
107
Last Price5.5Feb 19, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest2
Last Price24.62Feb 21, 2025
Change
00%
Bid14.4
Ask16.9
volume0
Intrest2
Strike
108
108
Last Price1.75Feb 24, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest0
Last Price24.5Feb 25, 2025
Change
00%
Bid13.5
Ask16.2
volume0
Intrest2
Strike
109
109
Last Price1.24Mar 03, 2025
Change
2.1162.99%
Bid0.7
Ask1.9
volume34
Intrest1
Last Price18Feb 28, 2025
Change
00%
Bid12.6
Ask15.8
volume0
Intrest11
Strike
110
110
Last Price1.33Mar 03, 2025
Change
0.73121.67%
Bid0.75
Ask1.8
volume202
Intrest50
Last Price-
Change
-
Bid12.2
Ask15.3
volume0
Intrest0
Strike
111
111
Last Price1.55Mar 03, 2025
Change
0.8106.67%
Bid0.8
Ask2.05
volume18
Intrest60
Last Price35Feb 20, 2025
Change
00%
Bid10.9
Ask13.6
volume0
Intrest12
Strike
112
112
Last Price2.4Feb 21, 2025
Change
00%
Bid0.85
Ask3.3
volume0
Intrest1
Last Price21.95Feb 24, 2025
Change
00%
Bid10
Ask13.1
volume0
Intrest2
Strike
113
113
Last Price2.45Feb 25, 2025
Change
00%
Bid0.95
Ask2.45
volume0
Intrest1
Last Price-
Change
-
Bid9.2
Ask12.2
volume0
Intrest0
Strike
114
114
Last Price1.9Mar 03, 2025
Change
0.158.57%
Bid1.25
Ask2.55
volume3
Intrest14
Last Price36Feb 20, 2025
Change
00%
Bid8.4
Ask11.1
volume0
Intrest6
Strike
115
115
Last Price2.1Mar 03, 2025
Change
0.15%
Bid1.75
Ask2.7
volume692
Intrest15
Last Price9Mar 03, 2025
Change
-
Bid7.8
Ask10.5
volume1
Intrest0
Strike
116
116
Last Price2.35Mar 03, 2025
Change
0.7546.88%
Bid1.7
Ask2.7
volume6
Intrest5
Last Price-
Change
-
Bid7.6
Ask9.2
volume0
Intrest0
Strike
117
117
Last Price2.65Mar 03, 2025
Change
1.59150%
Bid2.1
Ask2.9
volume7
Intrest2
Last Price-
Change
-
Bid6.4
Ask9.3
volume0
Intrest0
Strike
118
118
Last Price3Mar 03, 2025
Change
1.0553.85%
Bid2.15
Ask4.3
volume8
Intrest79
Last Price6.4Mar 03, 2025
Change
7.1852.87%
Bid6.1
Ask7.6
volume1
Intrest24
Strike
119
119
Last Price3.1Mar 03, 2025
Change
1.1558.97%
Bid2.4
Ask3.4
volume17
Intrest47
Last Price6.5Mar 03, 2025
Change
3.937.5%
Bid5.4
Ask6.9
volume4
Intrest31
Strike
120
120
Last Price3.4Mar 03, 2025
Change
0.621.43%
Bid2.75
Ask3.8
volume84
Intrest88
Last Price5.8Mar 03, 2025
Change
26.1981.87%
Bid5
Ask6
volume1
Intrest1
Strike
121
121
Last Price3.9Mar 03, 2025
Change
1.1742.86%
Bid3.3
Ask4.2
volume28
Intrest36
Last Price5.2Mar 03, 2025
Change
6.655.93%
Bid4.4
Ask5.4
volume9
Intrest3
Strike
122
122
Last Price4.1Mar 03, 2025
Change
0.617.14%
Bid3.8
Ask4.6
volume5
Intrest1
Last Price4.9Mar 03, 2025
Change
4.5748.26%
Bid3.8
Ask4.9
volume4
Intrest7
Strike
123
123
Last Price5.1Mar 03, 2025
Change
1.541.67%
Bid4.1
Ask5.2
volume40
Intrest34
Last Price4Mar 03, 2025
Change
27.7887.41%
Bid3.3
Ask4.2
volume3
Intrest0
Strike
124
124
Last Price3.6Feb 28, 2025
Change
00%
Bid4.5
Ask5.7
volume0
Intrest2
Last Price3.6Mar 03, 2025
Change
2.843.75%
Bid3.2
Ask3.6
volume7
Intrest24
Strike
125
125
Last Price6.1Mar 03, 2025
Change
1.3127.35%
Bid5.1
Ask6.3
volume2
Intrest10
Last Price2.96Mar 03, 2025
Change
3.4453.75%
Bid2.5
Ask3.8
volume27
Intrest14
Strike
126
126
Last Price4.7Feb 28, 2025
Change
00%
Bid5.7
Ask8
volume0
Intrest3
Last Price3Mar 03, 2025
Change
2.949.15%
Bid2.2
Ask2.95
volume157
Intrest7
Strike
127
127
Last Price4.9Feb 28, 2025
Change
00%
Bid6.1
Ask8.3
volume0
Intrest11
Last Price2.15Mar 03, 2025
Change
5.6572.44%
Bid1.7
Ask2.65
volume20
Intrest40
Strike
128
128
Last Price5.5Feb 28, 2025
Change
00%
Bid6.6
Ask8.6
volume0
Intrest10
Last Price4.7Feb 28, 2025
Change
00%
Bid0.05
Ask4
volume0
Intrest19
Strike
129
129
Last Price9.34Mar 03, 2025
Change
3.0448.25%
Bid6.4
Ask10.1
volume12
Intrest23
Last Price2.13Mar 03, 2025
Change
3.0959.2%
Bid0.9
Ask3.4
volume16
Intrest164
Strike
130
130
Last Price9.25Mar 03, 2025
Change
2.9145.9%
Bid8
Ask9.7
volume3
Intrest84
Last Price1.8Mar 03, 2025
Change
7.179.78%
Bid-
Ask3.7
volume323
Intrest1
Strike
131
131
Last Price8.5Mar 03, 2025
Change
3.6976.72%
Bid7.6
Ask11.5
volume10
Intrest10
Last Price2.5Feb 28, 2025
Change
00%
Bid-
Ask3
volume0
Intrest3
Strike
132
132
Last Price4.9Feb 27, 2025
Change
00%
Bid8.6
Ask12.3
volume0
Intrest42
Last Price1Mar 03, 2025
Change
2.268.75%
Bid-
Ask3.4
volume8
Intrest13
Strike
133
133
Last Price6.7Feb 27, 2025
Change
00%
Bid9.1
Ask13.3
volume0
Intrest7
Last Price2.5Feb 28, 2025
Change
00%
Bid-
Ask3.3
volume0
Intrest5
Strike
134
134
Last Price13Mar 03, 2025
Change
7116.67%
Bid10
Ask14.3
volume1
Intrest1
Last Price0.75Mar 03, 2025
Change
2.173.68%
Bid0.5
Ask1.05
volume230
Intrest230
Strike
135
135
Last Price5.8Feb 26, 2025
Change
00%
Bid11.1
Ask15.1
volume0
Intrest3
Last Price2.2Feb 28, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest15
Strike
136
136
Last Price-
Change
-
Bid12
Ask16.1
volume0
Intrest0
Last Price1.8Feb 28, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest62
Strike
137
137
Last Price14.47Mar 03, 2025
Change
3.531.91%
Bid12.8
Ask16.9
volume24
Intrest20
Last Price1.8Feb 28, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest4
Strike
138
138
Last Price13.9Feb 25, 2025
Change
00%
Bid13.8
Ask17.8
volume0
Intrest3
Last Price0.76Mar 03, 2025
Change
0.7348.99%
Bid0.25
Ask1.8
volume5
Intrest4
Strike
139
139
Last Price-
Change
-
Bid14.6
Ask19
volume0
Intrest0
Last Price0.66Mar 03, 2025
Change
0.9458.75%
Bid0.15
Ask1.45
volume103
Intrest144
Strike
140
140
Last Price16.73Mar 03, 2025
Change
7.5381.85%
Bid15.6
Ask19.7
volume1
Intrest30
Last Price0.64Mar 03, 2025
Change
0.3636%
Bid-
Ask1.1
volume7
Intrest239
Strike
141
141
Last Price-
Change
-
Bid16.6
Ask20.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid17.5
Ask21.6
volume0
Intrest0
Last Price1Feb 28, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest22
Strike
143
143
Last Price13.7Feb 27, 2025
Change
00%
Bid18.6
Ask22.6
volume0
Intrest3
Last Price1Feb 28, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest12
Strike
144
144
Last Price-
Change
-
Bid19.5
Ask23.6
volume0
Intrest0
Last Price0.25Mar 03, 2025
Change
0.2550%
Bid-
Ask2.55
volume2
Intrest101
Strike
145
145
Last Price12.1Feb 21, 2025
Change
00%
Bid20.5
Ask24.5
volume0
Intrest0
Last Price6.6Feb 26, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid21.5
Ask25.5
volume0
Intrest0
Last Price6.21Feb 26, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest6
Strike
147
147
Last Price-
Change
-
Bid22.4
Ask26.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid23.4
Ask27.5
volume0
Intrest0
Last Price5.5Feb 26, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
149
149
Last Price-
Change
-
Bid24.5
Ask28.5
volume0
Intrest0
Last Price0.2Mar 03, 2025
Change
0.1542.86%
Bid0.05
Ask0.2
volume5
Intrest193
Strike
150
150
Last Price27.85Mar 03, 2025
Change
5.8526.59%
Bid25.4
Ask29.5
volume1
Intrest3
Last Price0.52Feb 27, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest50
Strike
152.5
152.5
Last Price-
Change
-
Bid27.9
Ask32
volume0
Intrest0
Last Price0.1Feb 28, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest1013
Strike
155
155
Last Price-
Change
-
Bid30.4
Ask34.4
volume0
Intrest0
Last Price3.3Feb 26, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest39
Strike
157.5
157.5
Last Price-
Change
-
Bid32.9
Ask36.9
volume0
Intrest0
Last Price2.75Feb 26, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest27
Strike
160
160
Last Price-
Change
-
Bid35.3
Ask39.4
volume0
Intrest0
Last Price2.13Feb 26, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest19
Strike
162.5
162.5
Last Price-
Change
-
Bid37.8
Ask41.9
volume0
Intrest0
Last Price1.4Feb 24, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid40.3
Ask44.8
volume0
Intrest0
Last Price1.55Feb 26, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest5
Strike
167.5
167.5
Last Price48.4Mar 03, 2025
Change
-
Bid42.8
Ask46.9
volume16
Intrest0
Last Price1.27Feb 26, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest15
Strike
170
170
Last Price-
Change
-
Bid45.3
Ask49.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid47.8
Ask51.9
volume0
Intrest0
Last Price0.12Feb 27, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest15
Strike
175
175
Last Price-
Change
-
Bid50.3
Ask54.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid55.3
Ask59.4
volume0
Intrest0
Last Price0.6Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid60.3
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid65.3
Ask69.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid70.3
Ask74.4
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest70
Strike
200
200
Last Price-
Change
-
Bid75.3
Ask79.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid80.3
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid85.3
Ask89.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid90.3
Ask94.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid95.3
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid100.3
Ask104.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid105.3
Ask109.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid110.3
Ask114.4
volume0
Intrest0