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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
60	1,266	424	171

FTAI Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FTAI Dec 18, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

FTAI Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	4.00	-78.38%	1	12	07-27	FTAI261218C00420000
410 C	0	0%	0			FTAI261218C00410000
400 C	13.72	-20.46%	1	64	07-06	FTAI261218C00400000
390 C	9.11	0%	2	1	07-10	FTAI261218C00390000
380 C	18.00	0%	201	201	04-30	FTAI261218C00380000
370 C	24.90	-4.78%	2	8	04-15	FTAI261218C00370000
360 C	13.40	-56.68%	3	12	07-09	FTAI261218C00360000
350 C	10.80	-26.03%	10	162	07-08	FTAI261218C00350000
340 C	7.40	-28.64%	2	5	07-28	FTAI261218C00340000
330 C	10.70	-72.61%	2	110	07-27	FTAI261218C00330000
320 C	15.18	-15.67%	3	11	07-08	FTAI261218C00320000
310 C	14.60	-67.49%	10	10	07-27	FTAI261218C00310000
300 C	15.70	+5.51%	10	231	07-27	FTAI261218C00300000
290 C	13.00	-70.72%	10	71	07-28	FTAI261218C00290000
280 C	20.00	-48.78%	1	110	07-14	FTAI261218C00280000
270 C	48.62	+21.55%	2	91	06-26	FTAI261218C00270000
260 C	24.45	+3.34%	5	56	07-27	FTAI261218C00260000
250 C	29.42	+25.40%	6	36	07-24	FTAI261218C00250000
240 C	30.33	+16.92%	2	25	07-28	FTAI261218C00240000
230 C	35.20	-52.04%	1	35	07-13	FTAI261218C00230000
220 C	37.68	-8.54%	1	10	07-27	FTAI261218C00220000
210 C	43.80	+12.71%	1	4	07-21	FTAI261218C00210000
200 C	107.72	+79.53%	1	1	05-11	FTAI261218C00200000
195 C	72.20	+8.57%	1	1	03-16	FTAI261218C00195000
190 C	59.05	0%	20	9	04-28	FTAI261218C00190000
185 C	0	0%	0			FTAI261218C00185000
180 C	86.55	+57.08%	2	2	04-30	FTAI261218C00180000
175 C	82.70	-34.10%	1	1	05-18	FTAI261218C00175000
170 C	0	0%	0			FTAI261218C00170000
165 C	116.60	0%	2	2	04-14	FTAI261218C00165000
160 C	0	0%	0			FTAI261218C00160000
155 C	0	0%	0			FTAI261218C00155000
150 C	0	0%	0			FTAI261218C00150000
145 C	131.38	+23.10%	1	1	04-15	FTAI261218C00145000
140 C	135.00	0%	1	1	03-11	FTAI261218C00140000
135 C	103.75	-25.36%	21	22	04-22	FTAI261218C00135000
130 C	0	0%	0			FTAI261218C00130000
125 C	111.65	0%	21	21	04-22	FTAI261218C00125000
120 C	0	0%	0			FTAI261218C00120000
115 C	0	0%	0			FTAI261218C00115000
110 C	0	0%	0			FTAI261218C00110000
105 C	0	0%	0			FTAI261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			FTAI261218P00420000
410 P	0	0%	0			FTAI261218P00410000
400 P	0	0%	0			FTAI261218P00400000
390 P	0	0%	0			FTAI261218P00390000
380 P	0	0%	0			FTAI261218P00380000
370 P	0	0%	0			FTAI261218P00370000
360 P	0	0%	0			FTAI261218P00360000
350 P	0	0%	0			FTAI261218P00350000
340 P	102.79	+1.37%	2	1	04-16	FTAI261218P00340000
330 P	0	0%	0			FTAI261218P00330000
320 P	0	0%	0			FTAI261218P00320000
310 P	0	0%	0			FTAI261218P00310000
300 P	0	0%	0			FTAI261218P00300000
290 P	0	0%	0			FTAI261218P00290000
280 P	53.19	-36.44%	1	1	05-06	FTAI261218P00280000
270 P	49.20	0%	1	1	05-06	FTAI261218P00270000
260 P	44.00	-10.57%	2	3	06-24	FTAI261218P00260000
250 P	39.80	-0.50%	1	8	06-25	FTAI261218P00250000
240 P	61.61	+4.39%	1	21	07-28	FTAI261218P00240000
230 P	50.10	-10.38%	3	61	07-28	FTAI261218P00230000
220 P	42.18	+2.01%	1	4	07-27	FTAI261218P00220000
210 P	42.41	+6.02%	1	272	07-20	FTAI261218P00210000
200 P	29.60	+52.26%	1	52	07-07	FTAI261218P00200000
195 P	0	0%	0			FTAI261218P00195000
190 P	29.10	0%	10	10	07-14	FTAI261218P00190000
185 P	24.35	0%	101	100	04-28	FTAI261218P00185000
180 P	0	0%	0			FTAI261218P00180000
175 P	20.00	+33.33%	1	2	07-08	FTAI261218P00175000
170 P	0	0%	0			FTAI261218P00170000
165 P	15.00	0%	1	1	06-09	FTAI261218P00165000
160 P	0	0%	0			FTAI261218P00160000
155 P	0	0%	0			FTAI261218P00155000
150 P	12.20	+110.34%	2	3	07-15	FTAI261218P00150000
145 P	8.90	0%	2	2	07-10	FTAI261218P00145000
140 P	0	0%	0			FTAI261218P00140000
135 P	4.00	-39.39%	1	2	06-25	FTAI261218P00135000
130 P	7.60	+137.50%	18	18	07-21	FTAI261218P00130000
125 P	5.79	+5.66%	1	1	03-25	FTAI261218P00125000
120 P	2.35	-41.69%	1	4	06-25	FTAI261218P00120000
115 P	4.30	-13.65%	1	12	07-27	FTAI261218P00115000
110 P	4.00	-2.44%	1	9	07-20	FTAI261218P00110000
105 P	3.50	0%	7	7	07-17	FTAI261218P00105000