Stocks Options

LAST PRICE
84.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
84.5000/ 1
Ask / Lots
95.0000/ 4
Open / Previous Close
0.0000 / 84.3200
Day Range
---
52 Week Range
Low 27.2900
High 86.3103
Volume
56
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 32.441

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	$28.50In the Money	$0.00In the Money	---In the Money	2,717In the Money	Filter Table By Strike Price of$55.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$28.05In 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	$24.90In the Money	$0.00In the Money	---In the Money	154In 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	$21.39In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$62.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.20In the Money	$0.00In the Money	---In the Money	555In 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	$17.38In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$67.50	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	78Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	932In the Money	Filter Table By Strike Price of$70.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	732Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$12.36In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$72.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$10.78In the Money	$0.00In the Money	---In the Money	1,006In the Money	Filter Table By Strike Price of$75.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$77.50	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	$7.34In the Money	$0.00In the Money	---In the Money	1,838In the Money	Filter Table By Strike Price of$80.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	971Underlying issue's last price	Filter Table By Strike Price of$82.50Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.09Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	552Underlying issue's last price
FTAINear the Money	---Near the Money	---Near the Money	$4.40Near the Money	$0.00Near the Money	---Near the Money	154Near the Money	Filter Table By Strike Price of$85.00	FTAIIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	113In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.46Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$87.50	FTAIIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	24In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$90.00	FTAIIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	3In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$95.00	FTAIIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$100.00	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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$105.00	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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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)