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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
173631882


FTAI Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

FTAI Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTAI Aug 14, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


FTAI Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
370.00 C00%0FTAI260814C00370000
360.00 C00%0FTAI260814C00360000
355.00 C00%0FTAI260814C00355000
350.00 C00%0FTAI260814C00350000
345.00 C00%0FTAI260814C00345000
340.00 C00%0FTAI260814C00340000
335.00 C00%0FTAI260814C00335000
330.00 C9.100%2007-02FTAI260814C00330000
325.00 C00%0FTAI260814C00325000
320.00 C11.000%622007-02FTAI260814C00320000
315.00 C0.870%16807-16FTAI260814C00315000
310.00 C1.73-68.37%31707-22FTAI260814C00310000
305.00 C2.000%18907-20FTAI260814C00305000
300.00 C0.75-66.67%2907-27FTAI260814C00300000
295.00 C3.010%2207-13FTAI260814C00295000
290.00 C0.55-56.00%242707-28FTAI260814C00290000
285.00 C2.30-43.90%21107-24FTAI260814C00285000
280.00 C4.30-18.71%2407-20FTAI260814C00280000
275.00 C2.32-22.67%11311607-27FTAI260814C00275000
270.00 C2.80-30.00%223407-27FTAI260814C00270000
265.00 C2.75-59.50%2407-27FTAI260814C00265000
260.00 C8.000%2207-22FTAI260814C00260000
255.00 C2.36-42.72%11007-28FTAI260814C00255000
250.00 C7.00+12.90%2507-17FTAI260814C00250000
245.00 C8.850%1107-14FTAI260814C00245000
240.00 C9.700%3307-17FTAI260814C00240000
237.50 C00%0FTAI260814C00237500
235.00 C6.89-39.56%14207-28FTAI260814C00235000
232.50 C00%0FTAI260814C00232500
230.00 C17.50-4.11%1407-23FTAI260814C00230000
227.50 C00%0FTAI260814C00227500
225.00 C14.20-38.26%2607-17FTAI260814C00225000
222.50 C00%0FTAI260814C00222500
220.00 C9.00-34.31%11807-28FTAI260814C00220000
217.50 C00%0FTAI260814C00217500
215.00 C17.17-33.71%2107-15FTAI260814C00215000
212.50 C00%0FTAI260814C00212500
210.00 C17.70-36.94%1307-28FTAI260814C00210000
207.50 C00%0FTAI260814C00207500
205.00 C21.120%1107-15FTAI260814C00205000
202.50 C00%0FTAI260814C00202500
200.00 C29.50+38.50%10607-23FTAI260814C00200000
197.50 C00%0FTAI260814C00197500
195.00 C37.35-2.66%1207-10FTAI260814C00195000
192.50 C00%0FTAI260814C00192500
190.00 C00%0FTAI260814C00190000
185.00 C00%0FTAI260814C00185000
180.00 C30.410%1107-16FTAI260814C00180000
175.00 C00%0FTAI260814C00175000
170.00 C43.710%16907-17FTAI260814C00170000
165.00 C47.490%1107-17FTAI260814C00165000
160.00 C51.800%3207-15FTAI260814C00160000
155.00 C00%0FTAI260814C00155000
150.00 C72.420%1107-22FTAI260814C00150000
145.00 C00%0FTAI260814C00145000
140.00 C69.000%1107-17FTAI260814C00140000
135.00 C00%0FTAI260814C00135000
Puts
StrikePriceChangeVolOILastContract Name
370.00 P00%0FTAI260814P00370000
360.00 P00%0FTAI260814P00360000
355.00 P00%0FTAI260814P00355000
350.00 P00%0FTAI260814P00350000
345.00 P00%0FTAI260814P00345000
340.00 P00%0FTAI260814P00340000
335.00 P00%0FTAI260814P00335000
330.00 P00%0FTAI260814P00330000
325.00 P00%0FTAI260814P00325000
320.00 P00%0FTAI260814P00320000
315.00 P00%0FTAI260814P00315000
310.00 P00%0FTAI260814P00310000
305.00 P00%0FTAI260814P00305000
300.00 P80.620%1107-22FTAI260814P00300000
295.00 P00%0FTAI260814P00295000
290.00 P00%0FTAI260814P00290000
285.00 P00%0FTAI260814P00285000
280.00 P00%0FTAI260814P00280000
275.00 P00%0FTAI260814P00275000
270.00 P00%0FTAI260814P00270000
265.00 P00%0FTAI260814P00265000
260.00 P00%0FTAI260814P00260000
255.00 P00%0FTAI260814P00255000
250.00 P48.120%1107-14FTAI260814P00250000
245.00 P00%0FTAI260814P00245000
240.00 P34.07+47.94%11007-07FTAI260814P00240000
237.50 P00%0FTAI260814P00237500
235.00 P00%0FTAI260814P00235000
232.50 P00%0FTAI260814P00232500
230.00 P16.200%2107-02FTAI260814P00230000
227.50 P00%0FTAI260814P00227500
225.00 P00%0FTAI260814P00225000
222.50 P00%0FTAI260814P00222500
220.00 P00%0FTAI260814P00220000
217.50 P00%0FTAI260814P00217500
215.00 P9.600%2107-02FTAI260814P00215000
212.50 P00%0FTAI260814P00212500
210.00 P00%0FTAI260814P00210000
207.50 P00%0FTAI260814P00207500
205.00 P00%0FTAI260814P00205000
202.50 P00%0FTAI260814P00202500
200.00 P16.13+93.64%1407-28FTAI260814P00200000
197.50 P00%0FTAI260814P00197500
195.00 P14.050%5507-14FTAI260814P00195000
192.50 P00%0FTAI260814P00192500
190.00 P6.90-38.17%5507-23FTAI260814P00190000
185.00 P6.69+18.41%23307-28FTAI260814P00185000
180.00 P8.55+7.68%5607-14FTAI260814P00180000
175.00 P8.32+34.19%1307-16FTAI260814P00175000
170.00 P4.56+42.50%1207-28FTAI260814P00170000
165.00 P3.04+38.81%5507-28FTAI260814P00165000
160.00 P1.75-17.84%331607-23FTAI260814P00160000
155.00 P1.15-54.90%3307-22FTAI260814P00155000
150.00 P1.05+10.53%4107-24FTAI260814P00150000
145.00 P0.650%6307-23FTAI260814P00145000
140.00 P00%0FTAI260814P00140000
135.00 P00%0FTAI260814P00135000


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