Dark

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 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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4	1,349	0	417

FTAI Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

FTAI Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

FTAI Jun 17, 2027 Exp. - Max Pain @ $195.00

Puts

Calls

FTAI Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
390 C	16.80	0%	756	750	07-17	FTAI270617C00390000
380 C	0	0%	0			FTAI270617C00380000
370 C	0	0%	0			FTAI270617C00370000
360 C	0	0%	0			FTAI270617C00360000
350 C	0	0%	0			FTAI270617C00350000
340 C	0	0%	0			FTAI270617C00340000
330 C	30.49	0%	30	30	07-23	FTAI270617C00330000
320 C	0	0%	0			FTAI270617C00320000
310 C	0	0%	0			FTAI270617C00310000
300 C	46.00	0%	1	1	07-06	FTAI270617C00300000
290 C	0	0%	0			FTAI270617C00290000
280 C	34.45	-21.90%	504	501	07-17	FTAI270617C00280000
270 C	0	0%	0			FTAI270617C00270000
260 C	0	0%	0			FTAI270617C00260000
250 C	43.21	0%	1	1	07-28	FTAI270617C00250000
240 C	60.50	0%	1	1	07-07	FTAI270617C00240000
230 C	0	0%	0			FTAI270617C00230000
220 C	48.00	-11.11%	1	60	07-28	FTAI270617C00220000
210 C	61.70	+8.25%	1	2	07-21	FTAI270617C00210000
200 C	61.05	-18.38%	1	3	07-28	FTAI270617C00200000
195 C	0	0%	0			FTAI270617C00195000
190 C	76.86	0%	1	1	07-10	FTAI270617C00190000
185 C	0	0%	0			FTAI270617C00185000
180 C	0	0%	0			FTAI270617C00180000
175 C	0	0%	0			FTAI270617C00175000
170 C	94.00	0%	1	1	07-07	FTAI270617C00170000
165 C	0	0%	0			FTAI270617C00165000
160 C	0	0%	0			FTAI270617C00160000
155 C	0	0%	0			FTAI270617C00155000
150 C	104.70	0%	2	2	07-07	FTAI270617C00150000
145 C	0	0%	0			FTAI270617C00145000
140 C	0	0%	0			FTAI270617C00140000
135 C	0	0%	0			FTAI270617C00135000
130 C	0	0%	0			FTAI270617C00130000
125 C	0	0%	0			FTAI270617C00125000
120 C	0	0%	0			FTAI270617C00120000
115 C	0	0%	0			FTAI270617C00115000
110 C	0	0%	0			FTAI270617C00110000
105 C	0	0%	0			FTAI270617C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
390 P	0	0%	0			FTAI270617P00390000
380 P	0	0%	0			FTAI270617P00380000
370 P	0	0%	0			FTAI270617P00370000
360 P	0	0%	0			FTAI270617P00360000
350 P	0	0%	0			FTAI270617P00350000
340 P	0	0%	0			FTAI270617P00340000
330 P	0	0%	0			FTAI270617P00330000
320 P	0	0%	0			FTAI270617P00320000
310 P	0	0%	0			FTAI270617P00310000
300 P	0	0%	0			FTAI270617P00300000
290 P	0	0%	0			FTAI270617P00290000
280 P	0	0%	0			FTAI270617P00280000
270 P	0	0%	0			FTAI270617P00270000
260 P	0	0%	0			FTAI270617P00260000
250 P	0	0%	0			FTAI270617P00250000
240 P	0	0%	0			FTAI270617P00240000
230 P	0	0%	0			FTAI270617P00230000
220 P	0	0%	0			FTAI270617P00220000
210 P	0	0%	0			FTAI270617P00210000
200 P	0	0%	0			FTAI270617P00200000
195 P	40.03	0%	414	414	07-13	FTAI270617P00195000
190 P	0	0%	0			FTAI270617P00190000
185 P	0	0%	0			FTAI270617P00185000
180 P	0	0%	0			FTAI270617P00180000
175 P	0	0%	0			FTAI270617P00175000
170 P	0	0%	0			FTAI270617P00170000
165 P	0	0%	0			FTAI270617P00165000
160 P	0	0%	0			FTAI270617P00160000
155 P	0	0%	0			FTAI270617P00155000
150 P	0	0%	0			FTAI270617P00150000
145 P	0	0%	0			FTAI270617P00145000
140 P	0	0%	0			FTAI270617P00140000
135 P	0	0%	0			FTAI270617P00135000
130 P	0	0%	0			FTAI270617P00130000
125 P	14.02	0%	2	2	07-28	FTAI270617P00125000
120 P	0	0%	0			FTAI270617P00120000
115 P	10.00	0%	1	1	07-22	FTAI270617P00115000
110 P	0	0%	0			FTAI270617P00110000
105 P	0	0%	0			FTAI270617P00105000

Share