Stocks Options

LAST PRICE
158.4400
TODAY'S CHANGE (%)
Trending Up0.7900 (0.5011%)

Bid / Lots
158.0200/ 3
Ask / Lots
158.8000/ 2
Open / Previous Close
157.8300 / 157.6500
Day Range
Low 155.0800
High 158.9522
52 Week Range
Low 40.2900
High 166.0000
Volume
632,418
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 40.536

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	FTAIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FTAIOut of the Money	---Out of the Money	$2.00Out of the Money	$0.50Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money
FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	FTAIOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.85Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
FTAIIn the Money	$21.10In the Money	$22.00In the Money	$20.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	FTAIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
FTAIIn the Money	$18.80In the Money	$19.00In the Money	$16.99In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$57.50	FTAIOut of the Money	$0.45Out of the Money	$3.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
FTAIIn the Money	$17.40In the Money	$18.70In the Money	$16.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	FTAIOut of the Money	$0.10Out of the Money	$0.80Out of the Money	$0.77Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$15.60In the Money	$16.60In the Money	$15.00In the Money	$0.00In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	$37.50In the Money	$41.90In the Money	$39.12In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$65.00	FTAIOut of the Money	$6.10Out of the Money	$6.40Out of the Money	$6.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$88.60In the Money	$89.90In the Money	$88.20In the Money	$0.00In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FTAIIn the Money	$89.90In the Money	$92.60In the Money	$91.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	FTAIOut of the Money	$0.20Out of the Money	$0.95Out of the Money	$0.91Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$24.50In the Money	$26.90In the Money	$24.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$72.50	FTAIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
FTAIIn the Money	$66.80In the Money	$70.50In the Money	$65.30In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$75.00	FTAIOut of the Money	$0.15Out of the Money	$0.80Out of the Money	$0.47Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
FTAIIn the Money	$81.20In the Money	$83.50In the Money	$82.90In the Money	$0.00In the Money	461In the Money	---In the Money	Filter Table By Strike Price of$80.00	FTAIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
FTAIIn the Money	$76.00In the Money	$78.40In the Money	$76.10In the Money	$0.00In the Money	1,560In the Money	---In the Money	Filter Table By Strike Price of$85.00	FTAIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
FTAIIn the Money	$71.20In the Money	$73.80In the Money	$73.70In the Money	$2.58In the Money	260In the Money	---In the Money	Filter Table By Strike Price of$90.00	FTAIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$66.00In the Money	$68.40In the Money	$69.00In the Money	$-1.00In the Money	437In the Money	---In the Money	Filter Table By Strike Price of$95.00	FTAIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$57.60In the Money	$60.50In the Money	$57.40In the Money	$-0.20In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$100.00	FTAIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
FTAIIn the Money	$56.00In the Money	$58.60In the Money	$58.60In the Money	$-0.40In the Money	308In the Money	---In the Money	Filter Table By Strike Price of$105.00	FTAIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$46.10In the Money	$50.60In the Money	$45.57In the Money	$-6.83In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	FTAIOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$42.20In the Money	$45.60In the Money	$43.00In the Money	$-0.21In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$115.00	FTAIOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	19Out of the Money	---Out of the Money
FTAIIn the Money	$37.20In the Money	$39.60In the Money	$37.15In the Money	$-4.57In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$120.00	FTAIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.34Out of the Money	1Out of the Money	---Out of the Money
FTAIIn the Money	$36.00In the Money	$39.00In the Money	$38.70In the Money	$3.96In the Money	2,607In the Money	---In the Money	Filter Table By Strike Price of$125.00	FTAIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	9Out of the Money	---Out of the Money
FTAIIn the Money	$31.00In the Money	$33.40In the Money	$33.40In the Money	$2.20In the Money	2,093In the Money	---In the Money	Filter Table By Strike Price of$130.00	FTAIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
FTAIUnderlying issue's last price	$22.80Underlying issue's last price	$24.70Underlying issue's last price	$22.05Underlying issue's last price	$-6.45Underlying issue's last price	2Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	FTAIUnderlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.05Underlying issue's last price	$-0.03Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
FTAIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.11Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	FTAIIn the Money	$5.90In the Money	$9.20In the Money	$4.85In the Money	$1.65In the Money	1In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.20Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.05Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	FTAIIn the Money	$37.20In the Money	$39.10In the Money	$38.37In the Money	$0.00In the Money	1In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.15Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	FTAIIn the Money	$48.80In the Money	$52.70In the Money	$46.20In the Money	$0.00In the Money	2In the Money	---In the Money
FTAIOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	FTAIIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
FTAIOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	FTAIIn the Money	$36.90In the Money	$39.00In the Money	$43.50In the Money	$0.00In the Money	1In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)