Stocks Options

LAST PRICE
131.6500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
115.0000/ 6
Ask / Lots
134.3900/ 1
Open / Previous Close
--- / 131.6500
Day Range
---
52 Week Range
Low 32.6600
High 133.9100
Volume
2
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 39.552

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

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	$79.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	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$5.00	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$8.00	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	11Out 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$10.00	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	445Out 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$13.00	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	96Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$16.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	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	303Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$22.95In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$20.00	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	45Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	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	211Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$83.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$25.00	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	$104.20In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$27.00	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	144Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$99.60In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$30.00	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	298Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$47.20In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$32.00	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	40Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$94.00In the Money	$0.00In the Money	---In the Money	245In the Money	Filter Table By Strike Price of$35.00	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	148Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$92.45In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$40.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	921Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$86.00In the Money	$0.00In the Money	---In the Money	209In the Money	Filter Table By Strike Price of$45.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.00Out 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	$75.11In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$50.00	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	151Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$60.30In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$55.00	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	2Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$71.00In the Money	$0.00In the Money	---In the Money	32In 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	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$53.00In the Money	$0.00In the Money	---In the Money	193In the Money	Filter Table By Strike Price of$60.00	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	39Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$62.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.53Out 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	$65.30In the Money	$0.00In the Money	---In the Money	439In the Money	Filter Table By Strike Price of$65.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$7.90Out 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	$64.45In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$67.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	686Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$56.00In the Money	$0.00In the Money	---In the Money	374In the Money	Filter Table By Strike Price of$70.00	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	164Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$15.82In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$72.50	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	243Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$52.00In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$75.00	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	145Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$45.50In the Money	$0.00In the Money	---In the Money	242In the Money	Filter Table By Strike Price of$80.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	683Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$44.86In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$85.00	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	368Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$41.60In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$90.00	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	215Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$28.73In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$95.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	447Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$32.10In the Money	$0.00In the Money	---In the Money	159In the Money	Filter Table By Strike Price of$100.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$30.06In the Money	$0.00In the Money	---In the Money	201In the Money	Filter Table By Strike Price of$105.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$25.20In the Money	$0.00In the Money	---In the Money	385In the Money	Filter Table By Strike Price of$110.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$4.70Out 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	$25.33In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$115.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$120.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$8.00Out 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	$17.20In the Money	$0.00In the Money	---In the Money	268In the Money	Filter Table By Strike Price of$125.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$15.24Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	277Underlying issue's last price	Filter Table By Strike Price of$130.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	39Underlying issue's last price
FTAIOut of the Money	---Out of the Money	---Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$135.00	FTAIIn the Money	---In the Money	---In the Money	$15.50In the Money	$0.00In the Money	---In the Money	12In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$10.10Out of the Money	$0.00Out of the Money	---Out of the Money	404Out of the Money	Filter Table By Strike Price of$140.00	FTAIIn the Money	---In the Money	---In the Money	$17.80In the Money	$0.00In the Money	---In the Money	5In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$8.28Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$145.00	FTAIIn the Money	---In the Money	---In the Money	$22.10In the Money	$0.00In the Money	---In the Money	2In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$7.80Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money	Filter Table By Strike Price of$150.00	FTAIIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money	Filter Table By Strike Price of$155.00	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	$4.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$160.00	FTAIIn the Money	---In the Money	---In the Money	$36.50In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$165.00	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	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$170.00	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	$2.71Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$175.00	FTAIIn the Money	---In the Money	---In the Money	$50.10In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$180.00	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	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$185.00	FTAIIn the Money	---In the Money	---In the Money	$52.40In the Money	$0.00In the Money	---In the Money	1In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$190.00	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$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

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 January 17, 2025)

Put Options (expires Friday January 17, 2025)