Stocks Options

LAST PRICE
87.3300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
85.8000/ 1
Ask / Lots
87.3200/ 1
Open / Previous Close
86.4000 / 87.3300
Day Range
Low 84.6500
High 88.0300
52 Week Range
Low 27.9400
High 88.0300
Volume
991,625
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 32.685

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 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	$31.00In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$25.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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$30.00	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	5Out 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	$0.41Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	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$37.00	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	10Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$16.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	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$39.00	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$40.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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$41.00	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$42.00	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	2,023Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$7.78In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	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	$10.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	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	$25.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$45.00	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	---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$46.00	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	2Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$25.56In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$47.00	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	$30.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$48.00	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	8Out 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$49.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$37.70In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$50.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.63Out 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	$23.87In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$55.00	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	383Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.66In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$57.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$24.19In the Money	$0.00In the Money	---In the Money	414In the Money	Filter Table By Strike Price of$60.00	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	224Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.22In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$62.50	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	26Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.67In the Money	$0.00In the Money	---In the Money	138In the Money	Filter Table By Strike Price of$65.00	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	292Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$16.45In the Money	$0.00In the Money	---In the Money	114In the Money	Filter Table By Strike Price of$67.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	936Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$18.66In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$70.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$16.59In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$72.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.45Out 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	$14.05In the Money	$0.00In the Money	---In the Money	371In the Money	Filter Table By Strike Price of$75.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	760Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	168In the Money	Filter Table By Strike Price of$80.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,172Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	119Underlying issue's last price
FTAINear the Money	---Near the Money	---Near the Money	$5.34Near the Money	$0.00Near the Money	---Near the Money	402Near the Money	Filter Table By Strike Price of$90.00	FTAIIn the Money	---In the Money	---In the Money	$7.80In the Money	$0.00In the Money	---In the Money	43In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,225Out of the Money	Filter Table By Strike Price of$95.00	FTAIIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	11In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money	Filter Table By Strike Price of$100.00	FTAIIn the Money	---In the Money	---In the Money	$17.70In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,414Out 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	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	15Out 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)