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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
76	288	370	29

FTAI Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

FTAI Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

FTAI Mar 19, 2027 Exp. - Max Pain @ $230.00

Puts

Calls

FTAI Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
420 C	9.50	-41.50%	2	50	07-20	FTAI270319C00420000
410 C	9.60	-22.58%	4	12	07-20	FTAI270319C00410000
400 C	11.90	-52.40%	2	163	07-17	FTAI270319C00400000
390 C	11.32	-21.39%	22	5	07-20	FTAI270319C00390000
380 C	12.09	-50.93%	1	1	07-16	FTAI270319C00380000
370 C	0	0%	0			FTAI270319C00370000
360 C	0	0%	0			FTAI270319C00360000
350 C	22.97	+35.12%	1	1	07-07	FTAI270319C00350000
340 C	13.20	-52.69%	10	3	07-18	FTAI270319C00340000
330 C	32.19	-34.32%	2	1	05-20	FTAI270319C00330000
320 C	21.67	+5.55%	1	2	07-21	FTAI270319C00320000
310 C	0	0%	0			FTAI270319C00310000
300 C	25.40	+17.05%	1	13	07-17	FTAI270319C00300000
290 C	0	0%	0			FTAI270319C00290000
280 C	34.65	+22.70%	3	3	07-23	FTAI270319C00280000
270 C	38.85	+21.07%	1	10	07-22	FTAI270319C00270000
260 C	36.38	-30.92%	1	3	07-08	FTAI270319C00260000
250 C	63.55	+2.06%	1	1	06-03	FTAI270319C00250000
240 C	39.18	-12.54%	2	3	07-20	FTAI270319C00240000
230 C	0	0%	0			FTAI270319C00230000
220 C	57.70	+21.45%	2	5	07-22	FTAI270319C00220000
210 C	50.82	-2.08%	1	7	07-27	FTAI270319C00210000
200 C	67.04	-29.43%	1	5	07-07	FTAI270319C00200000
195 C	70.80	+27.57%	1	6	07-22	FTAI270319C00195000
190 C	90.00	+38.46%	1	2	04-30	FTAI270319C00190000
185 C	0	0%	0			FTAI270319C00185000
180 C	59.97	+1.56%	2	2	07-17	FTAI270319C00180000
175 C	0	0%	0			FTAI270319C00175000
170 C	0	0%	0			FTAI270319C00170000
165 C	0	0%	0			FTAI270319C00165000
160 C	0	0%	0			FTAI270319C00160000
155 C	0	0%	0			FTAI270319C00155000
150 C	77.25	-48.14%	2	31	07-20	FTAI270319C00150000
145 C	0	0%	0			FTAI270319C00145000
140 C	157.06	0%	31	31	05-06	FTAI270319C00140000
135 C	0	0%	0			FTAI270319C00135000
130 C	0	0%	0			FTAI270319C00130000
125 C	0	0%	0			FTAI270319C00125000
120 C	129.92	-6.46%	3	3	05-15	FTAI270319C00120000
115 C	163.50	+7.57%	1	1	06-25	FTAI270319C00115000
110 C	0	0%	0			FTAI270319C00110000
105 C	0	0%	0			FTAI270319C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
420 P	0	0%	0			FTAI270319P00420000
410 P	0	0%	0			FTAI270319P00410000
400 P	0	0%	0			FTAI270319P00400000
390 P	0	0%	0			FTAI270319P00390000
380 P	0	0%	0			FTAI270319P00380000
370 P	0	0%	0			FTAI270319P00370000
360 P	0	0%	0			FTAI270319P00360000
350 P	0	0%	0			FTAI270319P00350000
340 P	0	0%	0			FTAI270319P00340000
330 P	0	0%	0			FTAI270319P00330000
320 P	0	0%	0			FTAI270319P00320000
310 P	0	0%	0			FTAI270319P00310000
300 P	80.30	0%	1	1	05-12	FTAI270319P00300000
290 P	97.70	-0.04%	1	1	07-23	FTAI270319P00290000
280 P	0	0%	0			FTAI270319P00280000
270 P	74.30	+17.01%	1	6	06-05	FTAI270319P00270000
260 P	57.82	0%	2	2	05-28	FTAI270319P00260000
250 P	0	0%	0			FTAI270319P00250000
240 P	48.80	0%	1	1	05-29	FTAI270319P00240000
230 P	42.10	+2.31%	3	340	05-14	FTAI270319P00230000
220 P	52.30	+14.17%	2	4	07-15	FTAI270319P00220000
210 P	49.07	0%	1	1	07-21	FTAI270319P00210000
200 P	43.22	+8.32%	1	14	07-21	FTAI270319P00200000
195 P	0	0%	0			FTAI270319P00195000
190 P	0	0%	0			FTAI270319P00190000
185 P	0	0%	0			FTAI270319P00185000
180 P	26.00	-11.86%	1	1	07-09	FTAI270319P00180000
175 P	24.90	+36.07%	1	3	07-09	FTAI270319P00175000
170 P	19.70	0%	10	10	06-04	FTAI270319P00170000
165 P	21.00	0%	1	1	07-10	FTAI270319P00165000
160 P	0	0%	0			FTAI270319P00160000
155 P	15.87	+30.51%	1	1	07-06	FTAI270319P00155000
150 P	20.20	+31.17%	2	3	07-20	FTAI270319P00150000
145 P	0	0%	0			FTAI270319P00145000
140 P	10.01	0%	1	1	04-30	FTAI270319P00140000
135 P	0	0%	0			FTAI270319P00135000
130 P	12.00	-9.37%	2	2	07-21	FTAI270319P00130000
125 P	0	0%	0			FTAI270319P00125000
120 P	10.46	0%	2	1	07-20	FTAI270319P00120000
115 P	5.05	0%	5	5	05-08	FTAI270319P00115000
110 P	0	0%	0			FTAI270319P00110000
105 P	4.90	0%	1	1	07-22	FTAI270319P00105000