Stocks Options

LAST PRICE
165.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
165.0000/ 1
Ask / Lots
171.4400/ 2
Open / Previous Close
--- / 165.3200
Day Range
---
52 Week Range
Low 40.2900
High 177.1800
Volume
478
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 41.202

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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$30.00	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$35.00	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	$69.80In 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	$0.30Out 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	$28.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	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	$65.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	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	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.51Out 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	$17.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	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	$30.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$2.24Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	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	$98.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$65.00	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	6Out 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$67.50	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	1Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$101.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$70.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.17Out 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	$56.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$72.50	FTAIOut of the Money	---Out of the Money	---Out of the Money	$9.70Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$69.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$92.00In the Money	$0.00In the Money	---In the Money	13In 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	35Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$64.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$85.00	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	58Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$73.55In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$90.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.06Out 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	$51.69In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	390Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$68.00In the Money	$0.00In the Money	---In the Money	387In the Money	Filter Table By Strike Price of$100.00	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	29Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$58.68In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$105.00	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	60Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$39.73In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$110.00	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	1,507Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$53.13In the Money	$0.00In the Money	---In the Money	815In the Money	Filter Table By Strike Price of$115.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$42.65In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$120.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$46.88In the Money	$0.00In the Money	---In the Money	274In the Money	Filter Table By Strike Price of$125.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$36.95In the Money	$0.00In the Money	---In the Money	315In the Money	Filter Table By Strike Price of$130.00	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	462Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$32.33In the Money	$0.00In the Money	---In the Money	111In the Money	Filter Table By Strike Price of$135.00	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	1,038Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$26.80In the Money	$0.00In the Money	---In the Money	414In the Money	Filter Table By Strike Price of$140.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$23.70In the Money	$0.00In the Money	---In the Money	631In the Money	Filter Table By Strike Price of$145.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$17.62In the Money	$0.00In the Money	---In the Money	1,272In the Money	Filter Table By Strike Price of$150.00	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	359Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$14.03In the Money	$0.00In the Money	---In the Money	1,003In the Money	Filter Table By Strike Price of$155.00	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	393Out of the Money
FTAIIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	811In the Money	Filter Table By Strike Price of$160.00	FTAIOut of the Money	---Out of the Money	---Out of the Money	$4.25Out of the Money	$0.00Out of the Money	---Out of the Money	704Out of the Money
FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,198Underlying issue's last price	Filter Table By Strike Price of$165.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.94Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	351Underlying issue's last price
FTAIOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$170.00	FTAIIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	204In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$175.00	FTAIIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	250In the Money
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	170Out of the Money	Filter Table By Strike Price of$180.00	FTAIIn the Money	---In the Money	---In the Money	$14.80In the Money	$0.00In the Money	---In the Money	9In the Money
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	309Out of the Money	Filter Table By Strike Price of$185.00	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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	426Out of the Money	Filter Table By Strike Price of$190.00	FTAIIn the Money	---In the Money	---In the Money	$22.40In the Money	$0.00In the Money	---In the Money	3In the Money
FTAIOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	204Out 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
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	173Out of the Money	Filter Table By Strike Price of$200.00	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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$210.00	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 December 20, 2024)

Put Options (expires Friday December 20, 2024)