$153.00
-0.57-0.37%
In chiusura: -
$154.60
1.601.05%
After hour: 5:50 PM EDT
Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di FTAI Aviation a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per FTAI Aviation..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price76.6Nov 05, 2025
Change
-0%
Bid72
Ask75.6
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price71.68Nov 05, 2025
Change
-0%
Bid66.9
Ask70.4
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask66
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid56.9
Ask61
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid51.9
Ask56
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price49.31Nov 05, 2025
Change
-0%
Bid46.9
Ask50.4
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price44.53Nov 05, 2025
Change
-0%
Bid41.9
Ask45.4
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid36.9
Ask40.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid31.9
Ask35.6
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid26.9
Ask31
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid25.9
Ask29.4
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price20.75Nov 07, 2025
Change
-0%
Bid24.9
Ask28.4
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price19.8Nov 07, 2025
Change
-0%
Bid23.9
Ask27.4
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price33.5Nov 03, 2025
Change
-0%
Bid22.9
Ask26.4
volume0
Intrest1
Strike
139
139
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price32.5Nov 03, 2025
Change
-0%
Bid22
Ask25.4
volume0
Intrest1
Strike
140
140
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid20.9
Ask25
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid19.9
Ask24
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask23
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask22
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Last Price26.72Nov 03, 2025
Change
-0%
Bid16.9
Ask20.4
volume0
Intrest1
Strike
145
145
Last Price0.11Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest18
Last Price-
Change
-
Bid15.9
Ask19.4
volume0
Intrest0
Strike
146
146
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest16
Last Price25.5Nov 03, 2025
Change
-0%
Bid15
Ask18.4
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price10.2Nov 07, 2025
Change
-0%
Bid14
Ask17.4
volume0
Intrest4
Strike
148
148
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Last Price-
Change
-
Bid12.9
Ask16.4
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price24Oct 29, 2025
Change
-0%
Bid11.9
Ask16
volume0
Intrest0
Strike
150
150
Last Price0.5Nov 05, 2025
Change
-0%
Bid-
Ask2.55
volume0
Intrest23
Last Price-
Change
-
Bid9.5
Ask12.9
volume0
Intrest0
Strike
152.5
152.5
Last Price3Nov 05, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest28
Last Price9Nov 07, 2025
Change
-0%
Bid6.9
Ask10.4
volume0
Intrest3
Strike
155
155
Last Price1Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest57
Last Price0.9Nov 07, 2025
Change
-0%
Bid5.3
Ask7.9
volume0
Intrest0
Strike
157.5
157.5
Last Price1Nov 07, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest10
Last Price3.9Nov 07, 2025
Change
-0%
Bid2.7
Ask5.4
volume0
Intrest20
Strike
160
160
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask3
volume0
Intrest78
Last Price1.7Nov 07, 2025
Change
-0%
Bid0.05
Ask3.9
volume0
Intrest33
Strike
162.5
162.5
Last Price5.45Nov 07, 2025
Change
-0%
Bid-
Ask3.5
volume0
Intrest22
Last Price0.46Nov 07, 2025
Change
-0%
Bid-
Ask4.5
volume0
Intrest19
Strike
165
165
Last Price1.99Nov 07, 2025
Change
-0%
Bid0.3
Ask4
volume0
Intrest2087
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest15
Strike
167.5
167.5
Last Price11.15Nov 05, 2025
Change
-0%
Bid2
Ask5.1
volume0
Intrest245
Last Price0.4Nov 06, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest13
Strike
170
170
Last Price9.85Nov 07, 2025
Change
-0%
Bid4.6
Ask8.1
volume0
Intrest130
Last Price1.65Nov 07, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest52
Strike
172.5
172.5
Last Price10.55Nov 07, 2025
Change
-0%
Bid7.1
Ask10.6
volume0
Intrest39
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest48
Strike
175
175
Last Price15.42Nov 07, 2025
Change
-0%
Bid10.5
Ask12.7
volume0
Intrest263
Last Price0.15Nov 06, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest19
Strike
177.5
177.5
Last Price9.8Oct 24, 2025
Change
-0%
Bid12.1
Ask15.6
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest73
Strike
180
180
Last Price19.63Nov 06, 2025
Change
-0%
Bid14.6
Ask18.1
volume0
Intrest0
Last Price0.25Nov 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest291
Strike
182.5
182.5
Last Price14.7Nov 04, 2025
Change
-0%
Bid17.1
Ask20.6
volume0
Intrest0
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest30
Strike
185
185
Last Price24.57Nov 06, 2025
Change
-0%
Bid19.6
Ask23.1
volume0
Intrest2
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest31
Strike
187.5
187.5
Last Price7.5Oct 30, 2025
Change
-0%
Bid21.5
Ask25.6
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest49
Strike
190
190
Last Price9.35Oct 27, 2025
Change
-0%
Bid24
Ask28
volume0
Intrest0
Last Price0.16Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest7
Strike
192.5
192.5
Last Price-
Change
-
Bid26.5
Ask30.5
volume0
Intrest0
Last Price0.63Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Strike
195
195
Last Price-
Change
-
Bid29.6
Ask33.1
volume0
Intrest0
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest6
Strike
197.5
197.5
Last Price42.3Nov 07, 2025
Change
-0%
Bid32.1
Ask35.6
volume0
Intrest0
Last Price0.11Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Strike
200
200
Last Price44.75Nov 07, 2025
Change
-0%
Bid34.6
Ask38.1
volume0
Intrest0
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest21
Strike
202.5
202.5
Last Price-
Change
-
Bid37.1
Ask40.6
volume0
Intrest0
Last Price0.7Oct 28, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest209
Strike
205
205
Last Price-
Change
-
Bid39
Ask43.1
volume0
Intrest0
Last Price0.45Nov 03, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest34
Strike
210
210
Last Price-
Change
-
Bid44.1
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid49
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid54
Ask58.1
volume0
Intrest0
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest6
Strike
225
225
Last Price-
Change
-
Bid59.1
Ask63.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
230
230
Last Price51Oct 28, 2025
Change
-0%
Bid64
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
235
235
Last Price74.2Nov 04, 2025
Change
-0%
Bid69
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
240
240
Last Price79.1Nov 04, 2025
Change
-0%
Bid74
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid79
Ask83.1
volume0
Intrest0
Last Price1.5Oct 27, 2025
Change
-0%
Bid-
Ask3.3
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid84
Ask88.1
volume0
Intrest0