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

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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
51,763297356


FTAI Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

FTAI Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTAI Aug 7, 2026 Exp. - Max Pain @ $215.00

Puts
Calls


FTAI Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C3.940%2207-01FTAI260807C00370000
360.00 C0.70-86.00%1107-17FTAI260807C00360000
355.00 C0.700%1107-17FTAI260807C00355000
350.00 C6.200%2107-01FTAI260807C00350000
345.00 C0.700%1107-17FTAI260807C00345000
340.00 C0.70-90.67%16107-17FTAI260807C00340000
335.00 C0.40-35.48%44407-24FTAI260807C00335000
330.00 C0.35-30.00%8907-24FTAI260807C00330000
325.00 C0.80+14.29%83507-22FTAI260807C00325000
320.00 C0.70-93.07%12907-17FTAI260807C00320000
315.00 C3.30-39.56%2507-09FTAI260807C00315000
310.00 C8.090%1107-06FTAI260807C00310000
305.00 C4.20-53.80%25707-09FTAI260807C00305000
300.00 C1.00-88.18%1807-20FTAI260807C00300000
295.00 C00%0FTAI260807C00295000
290.00 C1.35-28.95%210807-24FTAI260807C00290000
285.00 C2.75+71.88%267907-22FTAI260807C00285000
280.00 C1.000.00%314707-28FTAI260807C00280000
275.00 C3.300%10507-15FTAI260807C00275000
270.00 C3.80-7.32%2207-23FTAI260807C00270000
265.00 C4.14-21.89%20020107-21FTAI260807C00265000
260.00 C4.60+15.00%21007-23FTAI260807C00260000
255.00 C4.50-18.18%1607-21FTAI260807C00255000
250.00 C8.10-77.25%92007-13FTAI260807C00250000
247.50 C00%0FTAI260807C00247500
245.00 C6.30-64.00%123507-24FTAI260807C00245000
242.50 C00%0FTAI260807C00242500
240.00 C11.00+48.05%1041007-22FTAI260807C00240000
237.50 C00%0FTAI260807C00237500
235.00 C6.91-42.27%2019807-27FTAI260807C00235000
232.50 C00%0FTAI260807C00232500
230.00 C6.00-52.46%323407-28FTAI260807C00230000
227.50 C00%0FTAI260807C00227500
225.00 C8.00-47.88%4307-28FTAI260807C00225000
222.50 C5.800%7607-28FTAI260807C00222500
220.00 C10.00-32.89%232507-28FTAI260807C00220000
217.50 C00%0FTAI260807C00217500
215.00 C17.40+16.78%420407-24FTAI260807C00215000
212.50 C15.650%2007-27FTAI260807C00212500
210.00 C12.50-39.61%11207-28FTAI260807C00210000
207.50 C00%0FTAI260807C00207500
205.00 C19.480%1107-15FTAI260807C00205000
202.50 C12.700%1107-28FTAI260807C00202500
200.00 C21.300%2107-27FTAI260807C00200000
197.50 C00%0FTAI260807C00197500
195.00 C23.500%8307-28FTAI260807C00195000
192.50 C00%0FTAI260807C00192500
190.00 C00%0FTAI260807C00190000
187.50 C00%0FTAI260807C00187500
185.00 C34.200%2007-20FTAI260807C00185000
180.00 C29.300%1107-16FTAI260807C00180000
175.00 C00%0FTAI260807C00175000
170.00 C00%0FTAI260807C00170000
165.00 C00%0FTAI260807C00165000
160.00 C00%0FTAI260807C00160000
155.00 C00%0FTAI260807C00155000
150.00 C111.000%1106-26FTAI260807C00150000
149.00 C00%0FTAI260807C00149000
148.00 C00%0FTAI260807C00148000
147.00 C00%0FTAI260807C00147000
146.00 C00%0FTAI260807C00146000
145.00 C00%0FTAI260807C00145000
144.00 C00%0FTAI260807C00144000
143.00 C00%0FTAI260807C00143000
142.00 C00%0FTAI260807C00142000
141.00 C00%0FTAI260807C00141000
140.00 C00%0FTAI260807C00140000
135.00 C00%0FTAI260807C00135000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P109.230%2206-30FTAI260807P00370000
360.00 P00%0FTAI260807P00360000
355.00 P00%0FTAI260807P00355000
350.00 P00%0FTAI260807P00350000
345.00 P00%0FTAI260807P00345000
340.00 P00%0FTAI260807P00340000
335.00 P00%0FTAI260807P00335000
330.00 P00%0FTAI260807P00330000
325.00 P00%0FTAI260807P00325000
320.00 P00%0FTAI260807P00320000
315.00 P00%0FTAI260807P00315000
310.00 P00%0FTAI260807P00310000
305.00 P00%0FTAI260807P00305000
300.00 P00%0FTAI260807P00300000
295.00 P00%0FTAI260807P00295000
290.00 P00%0FTAI260807P00290000
285.00 P84.930%1107-21FTAI260807P00285000
280.00 P34.000%281206-26FTAI260807P00280000
275.00 P00%0FTAI260807P00275000
270.00 P00%0FTAI260807P00270000
265.00 P00%0FTAI260807P00265000
260.00 P00%0FTAI260807P00260000
255.00 P22.200%2107-01FTAI260807P00255000
250.00 P00%0FTAI260807P00250000
247.50 P00%0FTAI260807P00247500
245.00 P44.800%1107-21FTAI260807P00245000
242.50 P00%0FTAI260807P00242500
240.00 P29.81-26.54%1607-27FTAI260807P00240000
237.50 P00%0FTAI260807P00237500
235.00 P17.440%1107-06FTAI260807P00235000
232.50 P00%0FTAI260807P00232500
230.00 P00%0FTAI260807P00230000
227.50 P00%0FTAI260807P00227500
225.00 P27.00+8.00%21007-13FTAI260807P00225000
222.50 P00%0FTAI260807P00222500
220.00 P13.00+66.67%1207-06FTAI260807P00220000
217.50 P15.100%5507-22FTAI260807P00217500
215.00 P18.91+24.08%12807-27FTAI260807P00215000
212.50 P00%0FTAI260807P00212500
210.00 P6.030%12507-01FTAI260807P00210000
207.50 P14.200%2107-28FTAI260807P00207500
205.00 P17.00+102.38%101107-28FTAI260807P00205000
202.50 P00%0FTAI260807P00202500
200.00 P11.70+32.95%221007-28FTAI260807P00200000
197.50 P5.200%1107-27FTAI260807P00197500
195.00 P3.600%414007-01FTAI260807P00195000
192.50 P7.08+14.19%121307-27FTAI260807P00192500
190.00 P5.73+2.32%1207-27FTAI260807P00190000
187.50 P5.000.00%6607-27FTAI260807P00187500
185.00 P4.30-4.44%2207-27FTAI260807P00185000
180.00 P3.90+21.88%322207-27FTAI260807P00180000
175.00 P2.95+15.69%22507-27FTAI260807P00175000
170.00 P2.95+63.89%32507-28FTAI260807P00170000
165.00 P2.20+100.00%62107-28FTAI260807P00165000
160.00 P00%0FTAI260807P00160000
155.00 P00%0FTAI260807P00155000
150.00 P00%0FTAI260807P00150000
149.00 P00%0FTAI260807P00149000
148.00 P00%0FTAI260807P00148000
147.00 P00%0FTAI260807P00147000
146.00 P00%0FTAI260807P00146000
145.00 P00%0FTAI260807P00145000
144.00 P00%0FTAI260807P00144000
143.00 P00%0FTAI260807P00143000
142.00 P00%0FTAI260807P00142000
141.00 P00%0FTAI260807P00141000
140.00 P00%0FTAI260807P00140000
135.00 P00%0FTAI260807P00135000


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