Stocks Options

LAST PRICE
174.9600
TODAY'S CHANGE (%)
Trending Up3.7500 (2.1903%)

Bid / Lots
172.0000/ 1
Ask / Lots
179.0000/ 1
Open / Previous Close
173.2400 / 171.2100
Day Range
Low 171.3000
High 176.0100
52 Week Range
Low 40.2900
High 176.0100
Volume
1,041,985
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 40.753

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$69.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$28.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$65.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.51Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$98.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$65.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$101.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$56.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$72.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$69.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$92.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$80.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$64.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$85.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	58Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$73.55In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$90.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$51.69In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$95.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$68.00In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$100.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.41Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$58.68In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$105.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$39.73In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$110.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.06Out of the Money	4Out of the Money	1,507Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$52.00In the Money	$0.00In the Money	---In the Money	815In the Money	Filter Table By Strike Price of$115.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	418Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$42.65In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$120.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$50.62In the Money	$6.37In the Money	4In the Money	274In the Money	Filter Table By Strike Price of$125.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$46.00In the Money	$0.00In the Money	18In the Money	369In the Money	Filter Table By Strike Price of$130.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$35.54In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$135.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$-0.17Out of the Money	15Out of the Money	1,051Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$35.90In the Money	$4.25In the Money	8In the Money	435In the Money	Filter Table By Strike Price of$140.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$-0.38Out of the Money	32Out of the Money	333Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$27.40In the Money	$0.00In the Money	---In the Money	716In the Money	Filter Table By Strike Price of$145.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$-0.64Out of the Money	7Out of the Money	226Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$26.00In the Money	$4.05In the Money	2In the Money	1,284In the Money	Filter Table By Strike Price of$150.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$-0.52Out of the Money	16Out of the Money	350Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$21.92In the Money	$3.17In the Money	3In the Money	1,012In the Money	Filter Table By Strike Price of$155.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$-1.44Out of the Money	22Out of the Money	359Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$18.70In the Money	$4.15In the Money	33In the Money	975In the Money	Filter Table By Strike Price of$160.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.44Out of the Money	$-1.16Out of the Money	214Out of the Money	649Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$15.09In the Money	$4.59In the Money	127In the Money	1,214In the Money	Filter Table By Strike Price of$165.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.59Out of the Money	$-2.31Out of the Money	25Out of the Money	267Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$11.89Underlying issue's last price	$2.69Underlying issue's last price	38Underlying issue's last price	426Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.50Underlying issue's last price	$-2.20Underlying issue's last price	105Underlying issue's last price	110Underlying issue's last price
FTAINear the Money	---Near the Money	---Near the Money	$9.09Near the Money	$2.19Near the Money	152Near the Money	314Near the Money	Filter Table By Strike Price of$175.00	FTAIIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	251In the Money	7In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$6.80Out of the Money	$2.00Out of the Money	82Out of the Money	105Out of the Money	Filter Table By Strike Price of$180.00	FTAIIn the Money	---In the Money	---In the Money	$10.80In the Money	$-2.80In the Money	12In the Money	11In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$2.12Out of the Money	47Out of the Money	266Out of the Money	Filter Table By Strike Price of$185.00	FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$1.30Out of the Money	10Out of the Money	398Out of the Money	Filter Table By Strike Price of$190.00	FTAIIn the Money	---In the Money	---In the Money	$22.40In the Money	$0.00In the Money	---In the Money	3In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money	Filter Table By Strike Price of$195.00	FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.55Out of the Money	92Out of the Money	93Out of the Money	Filter Table By Strike Price of$200.00	FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	6Out of the Money	26Out of the Money	Filter Table By Strike Price of$210.00	FTAIIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

FTAI Aviation Ltd
NASDAQ:FTAIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)