Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 31, 2026 Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28	966	258	221

FTAI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

FTAI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

FTAI Nov 20, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

FTAI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	12.50	-3.10%	2	1	07-02	FTAI261120C00420000
410 C	0	0%	0			FTAI261120C00410000
400 C	0	0%	0			FTAI261120C00400000
390 C	11.90	0%	1	1	07-06	FTAI261120C00390000
380 C	0	0%	0			FTAI261120C00380000
370 C	6.90	0%	5	3	07-24	FTAI261120C00370000
360 C	7.83	-67.24%	1	2	07-15	FTAI261120C00360000
350 C	7.46	-23.09%	4	407	07-27	FTAI261120C00350000
340 C	7.30	-6.05%	88	137	07-28	FTAI261120C00340000
330 C	8.10	-66.53%	7	8	07-28	FTAI261120C00330000
320 C	10.20	-14.29%	2	1	07-27	FTAI261120C00320000
310 C	11.90	+12.26%	7	9	07-21	FTAI261120C00310000
300 C	12.80	-30.81%	2	21	07-28	FTAI261120C00300000
290 C	11.20	-16.42%	2	12	07-28	FTAI261120C00290000
280 C	18.30	+11.25%	4	7	07-24	FTAI261120C00280000
270 C	18.60	-22.60%	4	21	07-17	FTAI261120C00270000
260 C	20.38	-0.39%	3	15	07-27	FTAI261120C00260000
250 C	23.68	-13.89%	2	45	07-27	FTAI261120C00250000
240 C	22.00	-13.79%	20	29	07-28	FTAI261120C00240000
230 C	31.00	-20.51%	1	15	07-24	FTAI261120C00230000
220 C	34.07	-6.66%	3	20	07-27	FTAI261120C00220000
210 C	48.25	+16.27%	2	6	07-09	FTAI261120C00210000
200 C	39.69	-24.40%	6	206	07-28	FTAI261120C00200000
195 C	39.55	-14.71%	3	2	07-28	FTAI261120C00195000
190 C	42.10	-9.70%	3	4	07-28	FTAI261120C00190000
185 C	46.61	0%	2	2	07-20	FTAI261120C00185000
180 C	54.50	-13.49%	5	13	07-27	FTAI261120C00180000
175 C	0	0%	0			FTAI261120C00175000
170 C	105.20	0%	1	1	07-01	FTAI261120C00170000
165 C	0	0%	0			FTAI261120C00165000
160 C	66.00	-46.77%	5	5	07-28	FTAI261120C00160000
155 C	0	0%	0			FTAI261120C00155000
150 C	86.10	0%	2	1	04-22	FTAI261120C00150000
145 C	0	0%	0			FTAI261120C00145000
140 C	0	0%	0			FTAI261120C00140000
135 C	0	0%	0			FTAI261120C00135000
130 C	0	0%	0			FTAI261120C00130000
125 C	156.00	0%	1	0	06-18	FTAI261120C00125000
120 C	0	0%	0			FTAI261120C00120000
115 C	0	0%	0			FTAI261120C00115000
110 C	0	0%	0			FTAI261120C00110000
105 C	0	0%	0			FTAI261120C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			FTAI261120P00420000
410 P	0	0%	0			FTAI261120P00410000
400 P	0	0%	0			FTAI261120P00400000
390 P	0	0%	0			FTAI261120P00390000
380 P	0	0%	0			FTAI261120P00380000
370 P	0	0%	0			FTAI261120P00370000
360 P	0	0%	0			FTAI261120P00360000
350 P	0	0%	0			FTAI261120P00350000
340 P	0	0%	0			FTAI261120P00340000
330 P	0	0%	0			FTAI261120P00330000
320 P	0	0%	0			FTAI261120P00320000
310 P	0	0%	0			FTAI261120P00310000
300 P	0	0%	0			FTAI261120P00300000
290 P	0	0%	0			FTAI261120P00290000
280 P	52.10	+7.42%	1	2	06-24	FTAI261120P00280000
270 P	53.00	+13.98%	20	3	06-29	FTAI261120P00270000
260 P	69.23	+70.52%	4	6	07-21	FTAI261120P00260000
250 P	65.50	+8.09%	2	13	07-28	FTAI261120P00250000
240 P	49.78	+2.47%	1	6	06-09	FTAI261120P00240000
230 P	41.99	-17.18%	1	7	07-27	FTAI261120P00230000
220 P	44.40	+1.14%	2	7	07-16	FTAI261120P00220000
210 P	38.20	0%	8	8	07-16	FTAI261120P00210000
200 P	35.00	+6.19%	3	206	07-16	FTAI261120P00200000
195 P	30.00	0%	2	2	07-16	FTAI261120P00195000
190 P	27.70	+15.66%	2	37	07-16	FTAI261120P00190000
185 P	26.05	+3.37%	1	4	07-21	FTAI261120P00185000
180 P	23.00	+33.33%	2	12	07-16	FTAI261120P00180000
175 P	22.00	+6.28%	1	92	07-20	FTAI261120P00175000
170 P	18.39	-8.05%	10	30	07-28	FTAI261120P00170000
165 P	0	0%	0			FTAI261120P00165000
160 P	12.87	0%	2	2	03-26	FTAI261120P00160000
155 P	11.00	+4.76%	2	3	05-18	FTAI261120P00155000
150 P	0	0%	0			FTAI261120P00150000
145 P	9.40	0%	1	1	07-21	FTAI261120P00145000
140 P	7.00	+1.45%	2	11	07-28	FTAI261120P00140000
135 P	0	0%	0			FTAI261120P00135000
130 P	5.80	+61.11%	2	5	07-28	FTAI261120P00130000
125 P	5.30	+32.50%	15	17	07-20	FTAI261120P00125000
120 P	2.47	-40.77%	1	1	06-18	FTAI261120P00120000
115 P	3.62	+31.16%	1	3	07-13	FTAI261120P00115000
110 P	2.30	0%	1	1	07-27	FTAI261120P00110000
105 P	0	0%	0			FTAI261120P00105000