Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FTAI
FTAI Aviation Ltd. Common Stock
stock NASDAQ

At Close
Jul 29, 2026 3:59:58 PM EDT
197.06USD-7.292%(-15.50)3,342,864
187.70Bid   207.46Ask   19.76Spread
Pre-market
Jul 29, 2026 9:26:30 AM EDT
211.33USD-0.579%(-1.23)1,055
After-hours
Jul 29, 2026 4:59:30 PM EDT
162.50USD-17.538%(-34.56)45,085
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
145,5362,4102,175


FTAI Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

FTAI Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTAI Jul 31, 2026 Exp. - Max Pain @ $225.00

Puts
Calls


FTAI Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C0.80-36.00%1207-17FTAI260731C00370000
360.00 C1.50-61.54%14107-07FTAI260731C00360000
350.00 C0.80-81.40%11207-17FTAI260731C00350000
345.00 C5.40-3.57%4407-01FTAI260731C00345000
340.00 C0.01-99.82%102907-22FTAI260731C00340000
335.00 C0.80-86.44%2207-17FTAI260731C00335000
330.00 C0.70-88.80%11307-14FTAI260731C00330000
325.00 C1.11-11.20%244707-15FTAI260731C00325000
320.00 C0.05-95.00%931707-24FTAI260731C00320000
315.00 C0.30-62.50%42007-23FTAI260731C00315000
310.00 C0.65-13.33%228907-22FTAI260731C00310000
305.00 C0.75-90.52%1407-17FTAI260731C00305000
300.00 C0.49-2.00%39407-28FTAI260731C00300000
295.00 C0.20-66.67%82907-27FTAI260731C00295000
290.00 C0.48-73.33%322907-24FTAI260731C00290000
285.00 C0.70-96.20%103007-24FTAI260731C00285000
280.00 C0.90-56.10%24107-23FTAI260731C00280000
275.00 C0.65-47.15%11307-24FTAI260731C00275000
270.00 C0.81-48.73%51007-27FTAI260731C00270000
265.00 C1.10-72.15%475707-27FTAI260731C00265000
260.00 C1.20-29.41%40249207-28FTAI260731C00260000
255.00 C1.90-62.75%627207-27FTAI260731C00255000
250.00 C2.00-17.36%42153007-28FTAI260731C00250000
247.50 C00%0FTAI260731C00247500
245.00 C3.00-25.00%22307-27FTAI260731C00245000
242.50 C2.00-67.74%51107-28FTAI260731C00242500
240.00 C2.79-35.12%70071007-28FTAI260731C00240000
237.50 C4.10-21.15%111607-28FTAI260731C00237500
235.00 C3.80-26.21%126507-28FTAI260731C00235000
232.50 C6.500%4307-24FTAI260731C00232500
230.00 C4.50-32.33%6921,98007-28FTAI260731C00230000
227.50 C8.50-19.05%2907-21FTAI260731C00227500
225.00 C7.98-13.45%31507-27FTAI260731C00225000
222.50 C7.02-22.00%141707-28FTAI260731C00222500
220.00 C4.40-54.21%14507-28FTAI260731C00220000
217.50 C7.26-43.81%1407-28FTAI260731C00217500
215.00 C10.00-9.91%4310807-28FTAI260731C00215000
212.50 C8.70-20.11%16307-28FTAI260731C00212500
210.00 C13.00-17.20%31407-27FTAI260731C00210000
207.50 C12.40-31.87%72107-16FTAI260731C00207500
205.00 C12.30-35.26%11507-28FTAI260731C00205000
202.50 C12.180%1107-28FTAI260731C00202500
200.00 C11.01-32.41%313207-28FTAI260731C00200000
197.50 C17.500%7707-16FTAI260731C00197500
195.00 C19.700%8807-16FTAI260731C00195000
192.50 C00%0FTAI260731C00192500
190.00 C21.640%1107-16FTAI260731C00190000
187.50 C00%0FTAI260731C00187500
185.00 C00%0FTAI260731C00185000
180.00 C22.500%1107-28FTAI260731C00180000
175.00 C00%0FTAI260731C00175000
170.00 C50.13+5.12%5407-13FTAI260731C00170000
165.00 C00%0FTAI260731C00165000
160.00 C00%0FTAI260731C00160000
155.00 C00%0FTAI260731C00155000
150.00 C00%0FTAI260731C00150000
149.00 C00%0FTAI260731C00149000
148.00 C00%0FTAI260731C00148000
147.00 C00%0FTAI260731C00147000
146.00 C00%0FTAI260731C00146000
145.00 C00%0FTAI260731C00145000
144.00 C00%0FTAI260731C00144000
143.00 C00%0FTAI260731C00143000
142.00 C00%0FTAI260731C00142000
141.00 C00%0FTAI260731C00141000
140.00 C00%0FTAI260731C00140000
139.00 C00%0FTAI260731C00139000
138.00 C00%0FTAI260731C00138000
137.00 C00%0FTAI260731C00137000
136.00 C00%0FTAI260731C00136000
135.00 C00%0FTAI260731C00135000
134.00 C00%0FTAI260731C00134000
133.00 C00%0FTAI260731C00133000
132.00 C00%0FTAI260731C00132000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P00%0FTAI260731P00370000
360.00 P00%0FTAI260731P00360000
350.00 P00%0FTAI260731P00350000
345.00 P00%0FTAI260731P00345000
340.00 P00%0FTAI260731P00340000
335.00 P00%0FTAI260731P00335000
330.00 P00%0FTAI260731P00330000
325.00 P00%0FTAI260731P00325000
320.00 P00%0FTAI260731P00320000
315.00 P00%0FTAI260731P00315000
310.00 P00%0FTAI260731P00310000
305.00 P00%0FTAI260731P00305000
300.00 P41.480%221106-22FTAI260731P00300000
295.00 P90.300%1107-27FTAI260731P00295000
290.00 P89.25+121.30%1107-21FTAI260731P00290000
285.00 P78.540%9907-15FTAI260731P00285000
280.00 P29.23-16.49%32906-24FTAI260731P00280000
275.00 P28.54+2.11%26807-01FTAI260731P00275000
270.00 P26.140%2207-01FTAI260731P00270000
265.00 P00%0FTAI260731P00265000
260.00 P38.50-11.39%14907-22FTAI260731P00260000
255.00 P49.50+11.49%2107-28FTAI260731P00255000
250.00 P53.26+20.06%11507-16FTAI260731P00250000
247.50 P00%0FTAI260731P00247500
245.00 P26.95-24.93%2507-22FTAI260731P00245000
242.50 P29.260%121207-27FTAI260731P00242500
240.00 P35.01+24.37%14507-28FTAI260731P00240000
237.50 P00%0FTAI260731P00237500
235.00 P28.65+15.52%11407-27FTAI260731P00235000
232.50 P00%0FTAI260731P00232500
230.00 P21.20+17.78%23607-24FTAI260731P00230000
227.50 P00%0FTAI260731P00227500
225.00 P18.00+20.81%19807-23FTAI260731P00225000
222.50 P00%0FTAI260731P00222500
220.00 P19.50+23.81%16607-27FTAI260731P00220000
217.50 P18.24+32.08%1207-27FTAI260731P00217500
215.00 P11.10-51.84%161407-22FTAI260731P00215000
212.50 P12.170%1107-27FTAI260731P00212500
210.00 P15.44-17.21%15207-21FTAI260731P00210000
207.50 P8.500%2207-24FTAI260731P00207500
205.00 P9.00-3.23%226007-28FTAI260731P00205000
202.50 P9.90+12.50%21,55207-28FTAI260731P00202500
200.00 P6.70-7.59%55607-28FTAI260731P00200000
197.50 P6.60+26.92%6907-27FTAI260731P00197500
195.00 P7.25+9.85%128307-28FTAI260731P00195000
192.50 P5.90+59.46%21907-28FTAI260731P00192500
190.00 P3.90-4.88%23907-28FTAI260731P00190000
187.50 P4.17+9.74%2907-28FTAI260731P00187500
185.00 P3.23-2.12%52407-28FTAI260731P00185000
180.00 P3.23+46.82%11007-28FTAI260731P00180000
175.00 P1.50+7.14%333207-28FTAI260731P00175000
170.00 P3.53-34.02%4207-21FTAI260731P00170000
165.00 P1.50+188.46%41,51207-28FTAI260731P00165000
160.00 P2.01+25.63%1707-20FTAI260731P00160000
155.00 P0.35+40.00%41307-27FTAI260731P00155000
150.00 P2.07+65.60%20020207-21FTAI260731P00150000
149.00 P0.300%2207-28FTAI260731P00149000
148.00 P00%0FTAI260731P00148000
147.00 P00%0FTAI260731P00147000
146.00 P00%0FTAI260731P00146000
145.00 P00%0FTAI260731P00145000
144.00 P0.510%1107-20FTAI260731P00144000
143.00 P00%0FTAI260731P00143000
142.00 P00%0FTAI260731P00142000
141.00 P00%0FTAI260731P00141000
140.00 P0.44-96.99%202007-21FTAI260731P00140000
139.00 P00%0FTAI260731P00139000
138.00 P00%0FTAI260731P00138000
137.00 P00%0FTAI260731P00137000
136.00 P00%0FTAI260731P00136000
135.00 P00%0FTAI260731P00135000
134.00 P00%0FTAI260731P00134000
133.00 P00%0FTAI260731P00133000
132.00 P00%0FTAI260731P00132000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC