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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0734,2968812,698


FTAI Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FTAI Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FTAI Jan 15, 2027 Exp. - Max Pain @ $190.00

Puts
Calls


FTAI Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
460.00 C6.20-43.99%115807-10FTAI270115C00460000
450.00 C4.20-16.00%19007-17FTAI270115C00450000
440.00 C00%0FTAI270115C00440000
430.00 C16.050.00%722005-27FTAI270115C00430000
420.00 C12.40-64.82%38246504-23FTAI270115C00420000
410.00 C21.00+23.53%3028306-30FTAI270115C00410000
400.00 C6.70-39.09%107507-17FTAI270115C00400000
390.00 C21.50+26.47%324204-01FTAI270115C00390000
380.00 C9.50+2.70%1507-21FTAI270115C00380000
370.00 C27.80+73.75%10016606-16FTAI270115C00370000
360.00 C32.44+15.04%12506-18FTAI270115C00360000
350.00 C15.00-55.00%19407-10FTAI270115C00350000
340.00 C36.36+18.48%121606-24FTAI270115C00340000
330.00 C15.80+10.10%142607-23FTAI270115C00330000
320.00 C18.13+5.96%12407-23FTAI270115C00320000
310.00 C18.00-5.26%25007-13FTAI270115C00310000
300.00 C20.00-7.54%422807-24FTAI270115C00300000
290.00 C21.00-4.98%331207-15FTAI270115C00290000
280.00 C25.85+17.50%3221507-23FTAI270115C00280000
270.00 C25.50-5.56%119707-21FTAI270115C00270000
260.00 C28.00-2.78%614107-21FTAI270115C00260000
250.00 C31.23+12.91%719607-21FTAI270115C00250000
240.00 C34.00-22.73%814507-21FTAI270115C00240000
230.00 C34.00-26.09%25107-27FTAI270115C00230000
220.00 C34.11-28.94%112007-28FTAI270115C00220000
210.00 C48.50-30.71%12607-13FTAI270115C00210000
200.00 C41.00-29.91%152607-28FTAI270115C00200000
195.00 C50.00-45.05%13107-14FTAI270115C00195000
190.00 C82.10+7.24%11904-30FTAI270115C00190000
185.00 C150.50+22.66%16102-26FTAI270115C00185000
180.00 C58.40-46.85%37007-15FTAI270115C00180000
175.00 C125.00+23.03%14505-06FTAI270115C00175000
170.00 C72.00-19.37%15504-28FTAI270115C00170000
165.00 C113.00-3.45%12906-30FTAI270115C00165000
160.00 C116.00-17.70%110203-09FTAI270115C00160000
155.00 C93.50-25.09%14207-07FTAI270115C00155000
150.00 C79.95-15.69%169707-08FTAI270115C00150000
145.00 C80.25+74.46%13307-13FTAI270115C00145000
140.00 C83.85-19.91%12607-13FTAI270115C00140000
135.00 C123.00-13.07%11006-02FTAI270115C00135000
130.00 C137.00+24.77%15505-26FTAI270115C00130000
125.00 C124.06-14.15%11003-12FTAI270115C00125000
120.00 C151.33-17.53%77903-11FTAI270115C00120000
115.00 C170.80+10.05%111106-18FTAI270115C00115000
110.00 C110.25-44.65%164207-08FTAI270115C00110000
105.00 C145.30+139.65%1403-23FTAI270115C00105000
100.00 C128.00-5.88%12407-22FTAI270115C00100000
97.50 C138.50-9.48%2207-07FTAI270115C00097500
95.00 C182.10+114.24%1306-17FTAI270115C00095000
92.50 C27.800%2105-02FTAI270115C00092500
90.00 C68.40+55.81%31207-30FTAI270115C00090000
87.50 C00%0FTAI270115C00087500
85.00 C129.00-44.16%2504-29FTAI270115C00085000
82.50 C00%0FTAI270115C00082500
80.00 C65.30+33.08%8706-23FTAI270115C00080000
75.00 C170.50+89.44%52104-07FTAI270115C00075000
70.00 C194.00-3.96%11105-28FTAI270115C00070000
65.00 C180.80+70.57%5304-07FTAI270115C00065000
60.00 C100.00-10.31%2911-12FTAI270115C00060000
55.00 C104.50-12.53%2311-12FTAI270115C00055000
50.00 C175.40+10.74%23701-05FTAI270115C00050000
47.50 C00%0FTAI270115C00047500
45.00 C93.50+66.96%4406-24FTAI270115C00045000
42.50 C280.00+6.95%81002-26FTAI270115C00042500
Puts
StrikePriceChangeVolOILastContract Name
460.00 P232.64+25.11%1106-09FTAI270115P00460000
450.00 P00%0FTAI270115P00450000
440.00 P00%0FTAI270115P00440000
430.00 P00%0FTAI270115P00430000
420.00 P00%0FTAI270115P00420000
410.00 P00%0FTAI270115P00410000
400.00 P00%0FTAI270115P00400000
390.00 P00%0FTAI270115P00390000
380.00 P00%0FTAI270115P00380000
370.00 P00%0FTAI270115P00370000
360.00 P148.90+13.34%1105-19FTAI270115P00360000
350.00 P00%0FTAI270115P00350000
340.00 P80.800%1102-26FTAI270115P00340000
330.00 P00%0FTAI270115P00330000
320.00 P69.40-15.88%1102-26FTAI270115P00320000
310.00 P64.90+12.26%1202-27FTAI270115P00310000
300.00 P75.10+5.54%1101-28FTAI270115P00300000
290.00 P86.80+11.42%5206-11FTAI270115P00290000
280.00 P56.53-5.78%19805-06FTAI270115P00280000
270.00 P63.80+11.89%31305-27FTAI270115P00270000
260.00 P48.32+11.85%21706-23FTAI270115P00260000
250.00 P66.63+41.17%12007-21FTAI270115P00250000
240.00 P59.74+5.36%1017607-21FTAI270115P00240000
230.00 P56.80+3.09%16807-28FTAI270115P00230000
220.00 P42.01-13.56%11907-22FTAI270115P00220000
210.00 P37.60+3.01%1014407-23FTAI270115P00210000
200.00 P37.00+8.82%531707-21FTAI270115P00200000
195.00 P34.40+22.59%5707-21FTAI270115P00195000
190.00 P32.04+100.25%146207-14FTAI270115P00190000
185.00 P30.80+8.07%16007-16FTAI270115P00185000
180.00 P27.30+16.07%168107-17FTAI270115P00180000
175.00 P26.30+22.04%111607-16FTAI270115P00175000
170.00 P17.00+46.30%8010205-20FTAI270115P00170000
165.00 P21.78+45.20%14607-16FTAI270115P00165000
160.00 P15.10-9.04%12707-22FTAI270115P00160000
155.00 P12.10+6.61%22104-10FTAI270115P00155000
150.00 P13.20-7.04%29207-27FTAI270115P00150000
145.00 P13.22+20.18%17407-21FTAI270115P00145000
140.00 P6.200.00%15007-06FTAI270115P00140000
135.00 P11.10-3.48%12104-29FTAI270115P00135000
130.00 P8.80-1.12%21107-21FTAI270115P00130000
125.00 P7.21-63.38%891503-17FTAI270115P00125000
120.00 P6.30+10.53%275207-13FTAI270115P00120000
115.00 P4.20-72.06%110102-26FTAI270115P00115000
110.00 P5.15-17.34%52001-07FTAI270115P00110000
105.00 P10.70+10.31%1411-21FTAI270115P00105000
100.00 P4.22-15.60%72805-11FTAI270115P00100000
97.50 P3.00-0.66%16107-27FTAI270115P00097500
95.00 P3.50+9.38%32407-20FTAI270115P00095000
92.50 P00%0FTAI270115P00092500
90.00 P3.00-61.88%305203-16FTAI270115P00090000
87.50 P3.20-51.52%58901-02FTAI270115P00087500
85.00 P2.00+81.82%132807-08FTAI270115P00085000
82.50 P4.50-78.19%8804-21FTAI270115P00082500
80.00 P4.40+151.43%81504-21FTAI270115P00080000
75.00 P0.75+50.00%1606-30FTAI270115P00075000
70.00 P1.83-64.33%3601-02FTAI270115P00070000
65.00 P0.35-50.00%515405-04FTAI270115P00065000
60.00 P2.76+162.86%7905-11FTAI270115P00060000
55.00 P1.27+27.00%13005-07FTAI270115P00055000
50.00 P0.910.00%41502-25FTAI270115P00050000
47.50 P6.22-6.47%14805-01FTAI270115P00047500
45.00 P0.70-88.14%36203-31FTAI270115P00045000
42.50 P4.970%1105-01FTAI270115P00042500


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