Stocks Options

LAST PRICE
105.0000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
90.0000/ 1
Ask / Lots
104.8900/ 1
Open / Previous Close
0.0000 / 105.0000
Day Range
---
52 Week Range
Low 30.3400
High 106.1000
Volume
18
below 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 33.958

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 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$13.00	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$15.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.46Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	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	$13.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	697Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$21.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	283Out 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$27.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$12.61In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$47.30In the Money	$0.00In the Money	---In the Money	322In the Money	Filter Table By Strike Price of$32.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$11.99In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$35.00	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	409Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$27.29In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$40.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$33.50In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$45.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$23.56In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$50.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$28.00In the Money	$0.00In the Money	---In the Money	2,718In the Money	Filter Table By Strike Price of$55.00	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	271Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$33.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$57.50	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	1,022Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$42.16In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$60.00	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	243Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$38.50In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$62.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$37.17In the Money	$0.00In the Money	---In the Money	552In the Money	Filter Table By Strike Price of$65.00	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	50Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$32.60In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$67.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$32.80In the Money	$0.00In the Money	---In the Money	930In the Money	Filter Table By Strike Price of$70.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$32.52In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$72.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$29.20In the Money	$0.00In the Money	---In the Money	641In the Money	Filter Table By Strike Price of$75.00	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	1,695Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$27.77In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$77.50	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	163Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$22.25In the Money	$0.00In the Money	---In the Money	985In the Money	Filter Table By Strike Price of$80.00	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	373Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$22.50In the Money	$0.00In the Money	---In the Money	592In the Money	Filter Table By Strike Price of$82.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	3,508Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$19.90In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$85.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	1,657Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$14.04In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$87.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2,204Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1,250In the Money	Filter Table By Strike Price of$90.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	714Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$10.81In the Money	$0.00In the Money	---In the Money	4,004In the Money	Filter Table By Strike Price of$95.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	799Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,083Underlying issue's last price	Filter Table By Strike Price of$100.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.33Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	140Underlying issue's last price
FTAINear the Money	---Near the Money	---Near the Money	$4.15Near the Money	$0.00Near the Money	---Near the Money	1,142Near the Money	Filter Table By Strike Price of$105.00	FTAINear the Money	---Near the Money	---Near the Money	$5.50Near the Money	$0.00Near the Money	---Near the Money	68Near the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,456Out of the Money	Filter Table By Strike Price of$110.00	FTAIIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	3In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,059Out of the Money	Filter Table By Strike Price of$115.00	FTAIIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1,186Out of the Money	Filter Table By Strike Price of$120.00	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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	891Out of the Money	Filter Table By Strike Price of$125.00	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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	492Out of the Money	Filter Table By Strike Price of$130.00	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 July 19, 2024)

Put Options (expires Friday July 19, 2024)