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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2592,582731364


FTAI Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

FTAI Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTAI Sep 18, 2026 Exp. - Max Pain @ $200.00

Puts
Calls


FTAI Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460 C1.60-46.67%11407-07FTAI260918C00460000
450 C0.75-77.94%101607-22FTAI260918C00450000
440 C2.75-5.17%1504-30FTAI260918C00440000
430 C5.00-57.98%1406-02FTAI260918C00430000
420 C1.000.00%5807-24FTAI260918C00420000
410 C00%0FTAI260918C00410000
400 C1.25+19.05%139107-24FTAI260918C00400000
390 C12.70+0.79%1305-14FTAI260918C00390000
380 C0.75-63.41%22507-27FTAI260918C00380000
370 C11.00+91.30%11006-30FTAI260918C00370000
360 C10.20-20.31%21307-01FTAI260918C00360000
350 C2.20-67.65%24107-24FTAI260918C00350000
340 C3.60-35.14%2407-22FTAI260918C00340000
330 C1.90-81.00%1213307-20FTAI260918C00330000
320 C2.95-44.34%27007-27FTAI260918C00320000
310 C4.82-47.84%236007-15FTAI260918C00310000
300 C3.90-54.91%528207-28FTAI260918C00300000
290 C3.90-25.00%19307-28FTAI260918C00290000
280 C8.90-24.32%117607-27FTAI260918C00280000
270 C10.88-20.64%115007-24FTAI260918C00270000
260 C8.70-30.40%46207-28FTAI260918C00260000
250 C10.80+2.86%112607-28FTAI260918C00250000
240 C18.03+3.03%129207-27FTAI260918C00240000
230 C12.10-32.78%18307-28FTAI260918C00230000
220 C15.00-47.29%168207-28FTAI260918C00220000
210 C22.00-36.05%26407-28FTAI260918C00210000
200 C40.45+47.63%177507-22FTAI260918C00200000
195 C34.42+19.51%21207-20FTAI260918C00195000
190 C39.60+3.13%25807-24FTAI260918C00190000
185 C44.80-2.08%1207-24FTAI260918C00185000
180 C44.33+10.69%34207-21FTAI260918C00180000
175 C52.83+26.36%1107-22FTAI260918C00175000
170 C98.25+224.36%11401-13FTAI260918C00170000
165 C49.77-8.71%2207-20FTAI260918C00165000
160 C55.50+3.99%2009007-28FTAI260918C00160000
155 C44.75+18.17%1111-28FTAI260918C00155000
150 C111.17+201.36%1201-13FTAI260918C00150000
145 C46.50-13.89%1111-26FTAI260918C00145000
140 C105.80-32.78%1103-19FTAI260918C00140000
135 C52.20-13.00%2211-26FTAI260918C00135000
130 C172.30+20.07%11001-26FTAI260918C00130000
125 C00%0FTAI260918C00125000
120 C93.71+22.50%21101-02FTAI260918C00120000
115 C146.00+113.29%1206-26FTAI260918C00115000
110 C00%0FTAI260918C00110000
105 C78.20+1.03%1110-29FTAI260918C00105000
100 C201.000%1103-02FTAI260918C00100000
95 C153.70+118.63%3306-03FTAI260918C00095000
90 C158.00+89.22%2204-30FTAI260918C00090000
85 C219.60+13.08%1102-25FTAI260918C00085000
80 C00%0FTAI260918C00080000
Puts
StrikePriceChangeVolOILastContract Name
460 P00%0FTAI260918P00460000
450 P00%0FTAI260918P00450000
440 P159.300%1103-02FTAI260918P00440000
430 P00%0FTAI260918P00430000
420 P00%0FTAI260918P00420000
410 P00%0FTAI260918P00410000
400 P130.000%1101-22FTAI260918P00400000
390 P122.000%1101-22FTAI260918P00390000
380 P00%0FTAI260918P00380000
370 P00%0FTAI260918P00370000
360 P99.100%1101-22FTAI260918P00360000
350 P99.100%3302-04FTAI260918P00350000
340 P104.570%1101-13FTAI260918P00340000
330 P96.770%1101-13FTAI260918P00330000
320 P00%0FTAI260918P00320000
310 P54.700%7702-27FTAI260918P00310000
300 P59.00+19.43%11203-03FTAI260918P00300000
290 P56.15+20.24%1407-06FTAI260918P00290000
280 P64.80+51.76%12007-07FTAI260918P00280000
270 P60.30+43.57%11007-10FTAI260918P00270000
260 P49.90+46.76%42107-07FTAI260918P00260000
250 P50.90+14.90%657407-13FTAI260918P00250000
240 P42.20+11.35%21607-27FTAI260918P00240000
230 P33.88-16.96%43907-27FTAI260918P00230000
220 P26.10-23.24%17507-22FTAI260918P00220000
210 P21.29+8.79%11907-27FTAI260918P00210000
200 P20.30+1.75%2242507-28FTAI260918P00200000
195 P14.80-31.64%35907-24FTAI260918P00195000
190 P14.30-24.10%17507-27FTAI260918P00190000
185 P10.97-5.43%14807-27FTAI260918P00185000
180 P10.35-34.08%12407-22FTAI260918P00180000
175 P8.16-37.13%21607-22FTAI260918P00175000
170 P8.00-25.23%325307-27FTAI260918P00170000
165 P9.70+24.36%5907-16FTAI260918P00165000
160 P6.65-26.11%2607-15FTAI260918P00160000
155 P4.30-25.09%2407-24FTAI260918P00155000
150 P3.20-50.77%41007-24FTAI260918P00150000
145 P2.200%1106-26FTAI260918P00145000
140 P2.81-36.43%2407-27FTAI260918P00140000
135 P1.85-2.63%3807-28FTAI260918P00135000
130 P1.75-16.67%2607-28FTAI260918P00130000
125 P1.25-55.36%2407-24FTAI260918P00125000
120 P2.400%2201-26FTAI260918P00120000
115 P1.42+5.19%1307-08FTAI260918P00115000
110 P2.400%1101-13FTAI260918P00110000
105 P1.45-17.14%101202-03FTAI260918P00105000
100 P1.85-13.95%1804-07FTAI260918P00100000
95 P00%0FTAI260918P00095000
90 P0.60-63.86%7703-02FTAI260918P00090000
85 P0.71+42.00%2405-19FTAI260918P00085000
80 P00%0FTAI260918P00080000


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