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
8
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 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	149Out 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	$0.37Out 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	$44.20In the Money	$0.00In the Money	---In the Money	19In 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	$61.50In the Money	$0.00In the Money	---In the Money	50In 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	$59.50In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$30.00	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	317Out 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	$45.20In 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	$53.40In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$40.00	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	921Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$56.13In the Money	$0.00In the Money	---In the Money	211In 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	$31.25In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$50.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$46.83In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$55.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.40Out 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	$24.37In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$57.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$1.05Out 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	$47.50In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$60.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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	$1.80Out 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	$39.20In the Money	$0.00In the Money	---In the Money	456In 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	$16.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$67.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$9.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$27.80In 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	$2.60Out 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	$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	$4.00Out 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	$28.80In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$75.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$5.90Out 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	$25.00In the Money	$0.00In the Money	---In the Money	241In the Money	Filter Table By Strike Price of$80.00	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	163Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$26.50In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$85.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$8.60Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$90.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$9.43Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$17.12In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$95.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$8.90Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$16.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	164Underlying 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	$10.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price
FTAINear the Money	---Near the Money	---Near the Money	$14.30Near the Money	$0.00Near the Money	---Near the Money	155Near the Money	Filter Table By Strike Price of$105.00	FTAINear the Money	---Near the Money	---Near the Money	$12.65Near the Money	$0.00Near the Money	---Near the Money	31Near the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$12.62Out of the Money	$0.00Out of the Money	---Out of the Money	317Out of the Money	Filter Table By Strike Price of$110.00	FTAIIn the Money	---In the Money	---In the Money	$21.00In the Money	$0.00In the Money	---In the Money	2In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$10.65Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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	$8.81Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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
FTAIOut of the Money	---Out of the Money	---Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	145Out 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
FTAIOut of the Money	---Out of the Money	---Out of the Money	$5.45Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$135.00	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)