Stocks Options

LAST PRICE
92.7300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
92.8100/ 1
Ask / Lots
94.5000/ 20
Open / Previous Close
0.0000 / 92.7300
Day Range
---
52 Week Range
Low 27.9400
High 94.4300
Volume
109
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 33.558

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	141Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$31.10In 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	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$18.80In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.42In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$28.15In the Money	$0.00In the Money	---In the Money	553In the Money	Filter Table By Strike Price of$65.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.28Out 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	$23.10In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$67.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.25Out 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	$22.60In 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	$0.40Out 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	$19.79In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$72.50	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	61Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$17.98In the Money	$0.00In the Money	---In the Money	988In the Money	Filter Table By Strike Price of$75.00	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	1,944Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$15.03In the Money	$0.00In the Money	---In the Money	312In the Money	Filter Table By Strike Price of$77.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$12.73In the Money	$0.00In the Money	---In the Money	992In 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	288Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	1,031In the Money	Filter Table By Strike Price of$82.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1,115Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$8.97In the Money	$0.00In the Money	---In the Money	299In the Money	Filter Table By Strike Price of$85.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	1,432Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.00In the Money	---In the Money	250In the Money	Filter Table By Strike Price of$87.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,290Underlying issue's last price	Filter Table By Strike Price of$90.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.74Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	593Underlying issue's last price
FTAINear the Money	---Near the Money	---Near the Money	$2.90Near the Money	$0.00Near the Money	---Near the Money	3,492Near the Money	Filter Table By Strike Price of$95.00	FTAIIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	75In 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	375Out of the Money	Filter Table By Strike Price of$100.00	FTAIIn the Money	---In the Money	---In the Money	$9.06In the Money	$0.00In the Money	---In the Money	3In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$105.00	FTAIIn the Money	---In the Money	---In the Money	$13.34In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$110.00	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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$115.00	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	643Out 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

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)