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

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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1118,6782,9431,965


FTAI Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FTAI Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTAI Aug 21, 2026 Exp. - Max Pain @ $220.00

Puts
Calls


FTAI Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C0.050.00%165707-27FTAI260821C00460000
450.00 C2.20-13.73%1306-16FTAI260821C00450000
440.00 C2.65+10.42%1406-25FTAI260821C00440000
430.00 C0.55-75.00%17013807-07FTAI260821C00430000
420.00 C3.90+34.48%1706-25FTAI260821C00420000
410.00 C3.30-31.25%1406-26FTAI260821C00410000
400.00 C0.82-45.33%23607-23FTAI260821C00400000
390.00 C6.900%13006-17FTAI260821C00390000
380.00 C0.43-78.50%21007-21FTAI260821C00380000
370.00 C1.70-75.71%44907-22FTAI260821C00370000
360.00 C0.81-47.74%12107-14FTAI260821C00360000
350.00 C0.55-44.44%3337207-24FTAI260821C00350000
340.00 C2.65-17.19%11007-08FTAI260821C00340000
330.00 C2.04+25.15%245807-23FTAI260821C00330000
320.00 C1.87+1.08%348707-22FTAI260821C00320000
310.00 C2.05-16.33%133707-24FTAI260821C00310000
300.00 C1.14-55.29%177307-28FTAI260821C00300000
290.00 C3.28-7.34%129807-27FTAI260821C00290000
285.00 C00%0FTAI260821C00285000
280.00 C2.55-32.89%214107-27FTAI260821C00280000
275.00 C6.41+68.68%1307-23FTAI260821C00275000
270.00 C3.10-15.07%219707-28FTAI260821C00270000
265.00 C3.90-41.18%121907-27FTAI260821C00265000
260.00 C4.20-13.93%19907-28FTAI260821C00260000
255.00 C11.050%333307-22FTAI260821C00255000
250.00 C6.00-7.69%5050607-28FTAI260821C00250000
245.00 C9.700.00%1207-24FTAI260821C00245000
240.00 C7.61-12.33%521,20007-28FTAI260821C00240000
237.50 C00%0FTAI260821C00237500
235.00 C6.05-65.70%519207-28FTAI260821C00235000
232.50 C11.000%25025007-21FTAI260821C00232500
230.00 C10.00-31.97%2781607-28FTAI260821C00230000
227.50 C00%0FTAI260821C00227500
225.00 C00%0FTAI260821C00225000
222.50 C20.800%1107-23FTAI260821C00222500
220.00 C11.80-52.42%321,81707-28FTAI260821C00220000
217.50 C00%0FTAI260821C00217500
215.00 C20.56+35.53%1207-24FTAI260821C00215000
212.50 C00%0FTAI260821C00212500
210.00 C14.65-19.95%103507-28FTAI260821C00210000
207.50 C21.400%1107-20FTAI260821C00207500
205.00 C18.910%4407-20FTAI260821C00205000
202.50 C00%0FTAI260821C00202500
200.00 C18.29-24.17%5029607-28FTAI260821C00200000
197.50 C00%0FTAI260821C00197500
195.00 C26.00-75.77%12807-27FTAI260821C00195000
192.50 C00%0FTAI260821C00192500
190.00 C42.28-26.35%13507-07FTAI260821C00190000
187.50 C00%0FTAI260821C00187500
185.00 C60.58-1.74%1305-20FTAI260821C00185000
180.00 C112.700%1102-03FTAI260821C00180000
175.00 C109.81+4.98%1105-06FTAI260821C00175000
170.00 C44.98-50.11%16907-17FTAI260821C00170000
165.00 C48.61-41.04%1207-17FTAI260821C00165000
160.00 C52.78-7.24%3907-15FTAI260821C00160000
155.00 C55.40-60.96%1107-27FTAI260821C00155000
150.00 C72.95-2.73%1307-22FTAI260821C00150000
145.00 C00%0FTAI260821C00145000
140.00 C00%0FTAI260821C00140000
135.00 C126.00+1.14%1706-26FTAI260821C00135000
130.00 C00%0FTAI260821C00130000
125.00 C183.80+26.89%1202-26FTAI260821C00125000
120.00 C175.000%1103-02FTAI260821C00120000
115.00 C00%0FTAI260821C00115000
110.00 C177.000%1102-03FTAI260821C00110000
105.00 C00%0FTAI260821C00105000
100.00 C148.600%1104-06FTAI260821C00100000
95.00 C165.00+7.21%2406-26FTAI260821C00095000
90.00 C158.10-19.34%1204-06FTAI260821C00090000
85.00 C202.500%1102-04FTAI260821C00085000
Puts
StrikePriceChangeVolOILastContract Name
460.00 P203.00-4.76%2206-26FTAI260821P00460000
450.00 P00%0FTAI260821P00450000
440.00 P148.000%1102-26FTAI260821P00440000
430.00 P174.60-3.78%1305-29FTAI260821P00430000
420.00 P00%0FTAI260821P00420000
410.00 P197.610%1007-08FTAI260821P00410000
400.00 P187.59+22.01%1207-08FTAI260821P00400000
390.00 P126.530%2102-03FTAI260821P00390000
380.00 P00%0FTAI260821P00380000
370.00 P110.60-9.34%2206-30FTAI260821P00370000
360.00 P123.900%2005-20FTAI260821P00360000
350.00 P00%0FTAI260821P00350000
340.00 P00%0FTAI260821P00340000
330.00 P111.80+7.86%1107-22FTAI260821P00330000
320.00 P00%0FTAI260821P00320000
310.00 P49.050%4102-27FTAI260821P00310000
300.00 P81.28+74.57%1107-22FTAI260821P00300000
290.00 P44.93+13.57%1106-30FTAI260821P00290000
285.00 P00%0FTAI260821P00285000
280.00 P42.00+22.70%1206-26FTAI260821P00280000
275.00 P00%0FTAI260821P00275000
270.00 P64.83+85.65%19607-21FTAI260821P00270000
265.00 P00%0FTAI260821P00265000
260.00 P59.40-7.92%55307-21FTAI260821P00260000
255.00 P00%0FTAI260821P00255000
250.00 P55.52-1.93%260407-17FTAI260821P00250000
245.00 P43.290%1107-21FTAI260821P00245000
240.00 P36.60-20.26%26307-27FTAI260821P00240000
237.50 P00%0FTAI260821P00237500
235.00 P00%0FTAI260821P00235000
232.50 P00%0FTAI260821P00232500
230.00 P25.76-34.95%18207-23FTAI260821P00230000
227.50 P00%0FTAI260821P00227500
225.00 P00%0FTAI260821P00225000
222.50 P20.900%505007-22FTAI260821P00222500
220.00 P19.81-27.12%217407-22FTAI260821P00220000
217.50 P15.000%303007-22FTAI260821P00217500
215.00 P20.00+7.87%53407-27FTAI260821P00215000
212.50 P00%0FTAI260821P00212500
210.00 P20.00+29.87%1087807-27FTAI260821P00210000
207.50 P13.450%1107-22FTAI260821P00207500
205.00 P11.650%1107-22FTAI260821P00205000
202.50 P00%0FTAI260821P00202500
200.00 P15.41+19.74%1185907-28FTAI260821P00200000
197.50 P00%0FTAI260821P00197500
195.00 P11.00+9.13%1015307-27FTAI260821P00195000
192.50 P00%0FTAI260821P00192500
190.00 P11.00-21.99%142307-27FTAI260821P00190000
187.50 P00%0FTAI260821P00187500
185.00 P9.41+21.89%106707-28FTAI260821P00185000
180.00 P5.52-9.51%1130407-24FTAI260821P00180000
175.00 P6.60+32.00%44907-28FTAI260821P00175000
170.00 P5.75+85.48%3026307-28FTAI260821P00170000
165.00 P3.20-44.83%32207-27FTAI260821P00165000
160.00 P3.60+20.00%506807-28FTAI260821P00160000
155.00 P2.10-40.34%51907-22FTAI260821P00155000
150.00 P1.30-7.14%227207-27FTAI260821P00150000
145.00 P1.60+68.42%21107-28FTAI260821P00145000
140.00 P3.32+115.58%1807-17FTAI260821P00140000
135.00 P1.20-59.32%26707-21FTAI260821P00135000
130.00 P1.07-63.73%2607-10FTAI260821P00130000
125.00 P3.500.00%11203-30FTAI260821P00125000
120.00 P0.40-45.21%65707-23FTAI260821P00120000
115.00 P1.95-29.09%11904-09FTAI260821P00115000
110.00 P1.75-23.91%11004-09FTAI260821P00110000
105.00 P2.00+2.56%21404-07FTAI260821P00105000
100.00 P0.150.00%1811707-28FTAI260821P00100000
95.00 P1.75+9.38%1404-02FTAI260821P00095000
90.00 P00%0FTAI260821P00090000
85.00 P00%0FTAI260821P00085000


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