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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
238	1,012	299	311

FTAI Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

FTAI Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

FTAI Jan 21, 2028 Exp. - Max Pain @ $200.00

Puts

Calls

FTAI Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
460 C	23.44	+12.15%	2	348	07-20	FTAI280121C00460000
450 C	21.20	-18.77%	27	34	07-16	FTAI280121C00450000
440 C	0	0%	0			FTAI280121C00440000
430 C	0	0%	0			FTAI280121C00430000
420 C	32.50	0%	9	9	07-24	FTAI280121C00420000
410 C	36.60	-54.25%	2	7	07-09	FTAI280121C00410000
400 C	32.10	-50.62%	1	5	07-13	FTAI280121C00400000
390 C	62.00	+21.54%	6	6	04-17	FTAI280121C00390000
380 C	0	0%	0			FTAI280121C00380000
370 C	36.00	-16.28%	3	14	07-08	FTAI280121C00370000
360 C	44.74	-7.37%	70	30	07-22	FTAI280121C00360000
350 C	44.30	+18.54%	1	21	07-22	FTAI280121C00350000
340 C	47.50	-47.64%	10	61	04-22	FTAI280121C00340000
330 C	40.60	-5.80%	2	23	07-14	FTAI280121C00330000
320 C	49.50	+5.32%	20	42	07-23	FTAI280121C00320000
310 C	75.50	+3.78%	1	3	03-11	FTAI280121C00310000
300 C	50.87	-5.80%	1	92	07-24	FTAI280121C00300000
290 C	79.50	+13.57%	1	7	07-02	FTAI280121C00290000
280 C	60.29	+26.21%	1	20	07-22	FTAI280121C00280000
270 C	53.00	-43.01%	1	45	07-17	FTAI280121C00270000
260 C	55.48	-34.19%	5	9	07-17	FTAI280121C00260000
250 C	59.68	-2.16%	10	25	07-17	FTAI280121C00250000
240 C	73.00	+15.87%	1	25	07-22	FTAI280121C00240000
230 C	96.00	+14.90%	1	11	06-26	FTAI280121C00230000
220 C	81.09	+26.45%	2	117	07-22	FTAI280121C00220000
210 C	78.60	-5.36%	1	22	07-23	FTAI280121C00210000
200 C	85.94	+8.10%	26	36	07-22	FTAI280121C00200000
195 C	84.25	-8.42%	1	5	07-24	FTAI280121C00195000
190 C	77.78	+1.67%	1	4	07-28	FTAI280121C00190000
185 C	80.94	+14.00%	16	7	07-14	FTAI280121C00185000
180 C	98.00	-18.34%	2	5	03-13	FTAI280121C00180000
175 C	105.00	+45.03%	1	3	06-10	FTAI280121C00175000
170 C	115.00	+20.26%	1	5	06-05	FTAI280121C00170000
165 C	100.23	-18.58%	1	3	07-09	FTAI280121C00165000
160 C	104.00	-8.37%	3	39	05-19	FTAI280121C00160000
155 C	120.09	-3.15%	2	2	05-20	FTAI280121C00155000
150 C	90.00	-12.98%	5	12	07-28	FTAI280121C00150000
145 C	0	0%	0			FTAI280121C00145000
140 C	110.00	0%	1	1	07-23	FTAI280121C00140000
135 C	120.95	0%	21	21	04-22	FTAI280121C00135000
130 C	170.19	+23.87%	1	1	01-28	FTAI280121C00130000
125 C	127.55	-7.74%	21	27	04-22	FTAI280121C00125000
120 C	166.00	+23.30%	1	2	05-13	FTAI280121C00120000
115 C	135.16	-15.53%	1	2	04-24	FTAI280121C00115000
110 C	137.00	-21.71%	1	3	05-20	FTAI280121C00110000
105 C	175.84	+23.14%	1	2	04-14	FTAI280121C00105000
100 C	180.00	+21.71%	1	4	07-02	FTAI280121C00100000
95 C	168.78	+6.84%	1	3	04-10	FTAI280121C00095000
90 C	0	0%	0			FTAI280121C00090000
85 C	174.00	+3.82%	3	72	06-02	FTAI280121C00085000
80 C	140.98	+7.13%	1	15	07-28	FTAI280121C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
460 P	0	0%	0			FTAI280121P00460000
450 P	0	0%	0			FTAI280121P00450000
440 P	0	0%	0			FTAI280121P00440000
430 P	0	0%	0			FTAI280121P00430000
420 P	0	0%	0			FTAI280121P00420000
410 P	0	0%	0			FTAI280121P00410000
400 P	0	0%	0			FTAI280121P00400000
390 P	0	0%	0			FTAI280121P00390000
380 P	0	0%	0			FTAI280121P00380000
370 P	140.00	0%	2	2	01-15	FTAI280121P00370000
360 P	0	0%	0			FTAI280121P00360000
350 P	126.31	+0.47%	1	2	05-06	FTAI280121P00350000
340 P	103.18	0%	2	2	02-26	FTAI280121P00340000
330 P	0	0%	0			FTAI280121P00330000
320 P	0	0%	0			FTAI280121P00320000
310 P	86.18	-4.21%	2	2	02-26	FTAI280121P00310000
300 P	107.90	+27.74%	5	5	06-01	FTAI280121P00300000
290 P	0	0%	0			FTAI280121P00290000
280 P	76.00	-1.94%	1	3	02-18	FTAI280121P00280000
270 P	99.60	+22.96%	105	106	07-15	FTAI280121P00270000
260 P	76.78	+12.91%	5	7	03-25	FTAI280121P00260000
250 P	86.10	+8.99%	58	60	07-15	FTAI280121P00250000
240 P	72.13	+22.25%	1	2	04-23	FTAI280121P00240000
230 P	66.54	+30.65%	2	5	03-12	FTAI280121P00230000
220 P	48.00	-9.43%	1	1	03-04	FTAI280121P00220000
210 P	60.80	+0.85%	1	7	07-23	FTAI280121P00210000
200 P	57.00	-1.74%	1	95	07-15	FTAI280121P00200000
195 P	38.10	-14.40%	22	2	06-22	FTAI280121P00195000
190 P	38.54	+6.49%	2	28	06-23	FTAI280121P00190000
185 P	51.05	+12.44%	4	28	07-14	FTAI280121P00185000
180 P	36.01	-4.23%	5	7	04-01	FTAI280121P00180000
175 P	44.95	+38.31%	4	4	07-14	FTAI280121P00175000
170 P	33.51	+19.81%	22	14	03-24	FTAI280121P00170000
165 P	27.35	-45.08%	2	1	04-15	FTAI280121P00165000
160 P	24.42	-4.68%	2	17	01-16	FTAI280121P00160000
155 P	0	0%	0			FTAI280121P00155000
150 P	23.15	-6.62%	1	1	06-04	FTAI280121P00150000
145 P	0	0%	0			FTAI280121P00145000
140 P	26.00	-10.81%	50	65	07-28	FTAI280121P00140000
135 P	0	0%	0			FTAI280121P00135000
130 P	0	0%	0			FTAI280121P00130000
125 P	21.32	+31.60%	10	12	07-17	FTAI280121P00125000
120 P	13.99	-3.58%	1	2	04-15	FTAI280121P00120000
115 P	12.00	-4.84%	1	5	04-14	FTAI280121P00115000
110 P	11.40	-4.84%	1	1	01-15	FTAI280121P00110000
105 P	10.00	-10.71%	1	12	04-14	FTAI280121P00105000
100 P	7.50	-18.57%	10	17	05-26	FTAI280121P00100000
95 P	12.96	+28.19%	5	5	11-04	FTAI280121P00095000
90 P	6.60	-19.51%	5	15	06-18	FTAI280121P00090000
85 P	5.30	-18.59%	6	16	06-18	FTAI280121P00085000
80 P	7.00	+55.56%	1	59	07-22	FTAI280121P00080000