$270.29
-2.25-0.83%
In chiusura: May 8, 5:00 PM EST
$270.58
0.290.11%
Post-mercato: May 8, 6:20 PM EST
FTAI Aviation Ltd Catena di Opzioni
FTAINASDAQ
Dividendo: La data di stacco del dividendo è tra 3 giorni
FTAI Aviation (NASDAQ:FTAI) Azioni, Catena di opzioni
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 Price-
Change
-
Bid126.6
Ask133.2
volume0
Intrest0
Strike
140
140
Last Price0.1May 05, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Last Price-
Change
-
Bid121.5
Ask128.2
volume0
Intrest0
Strike
145
145
Last Price0.55Apr 17, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid116.5
Ask123.2
volume0
Intrest0
Strike
150
150
Last Price0.6Apr 17, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid111.4
Ask118.3
volume0
Intrest0
Strike
155
155
Last Price0.93Apr 22, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price-
Change
-
Bid106.6
Ask113.2
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid101.5
Ask108.2
volume0
Intrest0
Strike
165
165
Last Price1.98Mar 31, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid96.6
Ask103.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid91.6
Ask98.2
volume0
Intrest0
Strike
175
175
Last Price0.04May 08, 2026
Change
2.4698.4%
Bid-
Ask4.8
volume13
Intrest15
Last Price-
Change
-
Bid86.8
Ask93
volume0
Intrest0
Strike
180
180
Last Price0.45May 05, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid81.5
Ask88.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid79.1
Ask85.8
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid76.6
Ask83.2
volume0
Intrest0
Strike
190
190
Last Price3.67Apr 29, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid74.1
Ask80.8
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price46Apr 30, 2026
Change
-0%
Bid71.5
Ask78.2
volume0
Intrest0
Strike
195
195
Last Price6.72Apr 29, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid69
Ask75.9
volume0
Intrest0
Strike
197.5
197.5
Last Price0.27May 04, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price70.05May 08, 2026
Change
18.0534.71%
Bid66.4
Ask73.2
volume2
Intrest2
Strike
200
200
Last Price0.05May 08, 2026
Change
0.5691.8%
Bid-
Ask4.8
volume2
Intrest6
Last Price-
Change
-
Bid64
Ask70.9
volume0
Intrest0
Strike
202.5
202.5
Last Price2.3Apr 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid61.6
Ask68.2
volume0
Intrest0
Strike
205
205
Last Price2.65Apr 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid59.1
Ask65.8
volume0
Intrest0
Strike
207.5
207.5
Last Price0.05May 08, 2026
Change
0.5791.94%
Bid-
Ask4.8
volume2
Intrest3
Last Price35.35May 01, 2026
Change
-0%
Bid57.1
Ask62.1
volume0
Intrest17
Strike
210
210
Last Price0.1May 06, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest69
Last Price-
Change
-
Bid54
Ask61
volume0
Intrest0
Strike
212.5
212.5
Last Price1.69May 01, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest34
Last Price51May 06, 2026
Change
-0%
Bid52.6
Ask57.1
volume0
Intrest286
Strike
215
215
Last Price0.88May 05, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest39
Last Price49.2May 08, 2026
Change
18.258.71%
Bid49.1
Ask55.8
volume5
Intrest7
Strike
217.5
217.5
Last Price1.73Apr 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price63.77May 07, 2026
Change
-0%
Bid46.6
Ask53.2
volume0
Intrest18
Strike
220
220
Last Price0.05May 07, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest118
Last Price9.3Apr 29, 2026
Change
-0%
Bid44.1
Ask50.8
volume0
Intrest1
Strike
222.5
222.5
Last Price2.32May 04, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price25.8Apr 30, 2026
Change
-0%
Bid41.6
Ask48
volume0
Intrest51
Strike
225
225
Last Price0.05May 08, 2026
Change
-0%
Bid-
Ask4.8
volume3
Intrest14
Last Price9.6Apr 28, 2026
Change
-0%
Bid39.3
Ask45.6
volume0
Intrest2
Strike
227.5
227.5
Last Price0.3May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Last Price53.07May 07, 2026
Change
-0%
Bid36.4
Ask42.1
volume0
Intrest213
Strike
230
230
Last Price0.1May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid33.9
Ask41
volume0
Intrest0
Strike
232.5
232.5
Last Price2.25May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest9
Last Price20.6Apr 30, 2026
Change
-0%
Bid31.9
Ask37.4
volume0
Intrest106
Strike
235
235
Last Price3.33May 05, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price13.7Apr 27, 2026
Change
-0%
Bid29.1
Ask35.8
volume0
Intrest1
Strike
237.5
237.5
Last Price0.3May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price39.9May 07, 2026
Change
-0%
Bid26.8
Ask32.9
volume0
Intrest15
Strike
240
240
Last Price1.27May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest119
Last Price35.32May 07, 2026
Change
-0%
Bid24.4
Ask30.3
volume0
Intrest5
Strike
242.5
242.5
Last Price2.4May 06, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest52
Last Price24.87May 06, 2026
Change
-0%
Bid21.7
Ask28
volume0
Intrest16
Strike
245
245
Last Price1.33May 06, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest71
Last Price26May 08, 2026
Change
1.816.51%
Bid17.6
Ask22.1
volume1
Intrest168
Strike
250
250
Last Price0.22May 07, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest34
Last Price18.25May 06, 2026
Change
-0%
Bid14.2
Ask20.8
volume0
Intrest23
Strike
252.5
252.5
Last Price0.05May 07, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest25
Last Price13.6May 08, 2026
Change
11.946.67%
Bid12
Ask18.3
volume3
Intrest143
Strike
255
255
Last Price1.95May 06, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest90
Last Price11.88May 08, 2026
Change
11.1248.35%
Bid8.7
Ask14.6
volume2
Intrest39
Strike
257.5
257.5
Last Price3.16May 06, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest27
Last Price15.9May 08, 2026
Change
11.341.54%
Bid7.6
Ask12.1
volume1
Intrest186
Strike
260
260
Last Price0.33May 08, 2026
Change
0.8271.3%
Bid-
Ask0.8
volume18
Intrest21
Last Price5.9May 08, 2026
Change
13.8970.19%
Bid3.9
Ask10.8
volume3
Intrest9
Strike
262.5
262.5
Last Price0.6May 08, 2026
Change
0.5547.83%
Bid-
Ask1.45
volume10
Intrest6
Last Price5.85May 08, 2026
Change
14.1270.71%
Bid1.95
Ask8.1
volume2
Intrest14
Strike
265
265
Last Price0.05May 08, 2026
Change
2.4598%
Bid-
Ask1.95
volume1
Intrest26
Last Price2.6May 08, 2026
Change
6.2570.62%
Bid0.2
Ask5.9
volume2
Intrest20
Strike
267.5
267.5
Last Price3.95May 06, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest22
Last Price0.95May 08, 2026
Change
9.0590.5%
Bid-
Ask2
volume24
Intrest114
Strike
270
270
Last Price1.7May 08, 2026
Change
1.851.43%
Bid-
Ask3.2
volume11
Intrest20
Last Price2.5May 08, 2026
Change
0.5528.21%
Bid-
Ask4.8
volume5
Intrest2
Strike
272.5
272.5
Last Price1.9May 07, 2026
Change
-0%
Bid1
Ask7
volume0
Intrest1
Last Price5.5May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest167
Strike
275
275
Last Price7.27May 07, 2026
Change
-0%
Bid2.7
Ask9.2
volume0
Intrest6
Last Price5.55May 07, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest2
Strike
277.5
277.5
Last Price9.43May 08, 2026
Change
2.2330.97%
Bid4.8
Ask11
volume1
Intrest2
Last Price0.3May 08, 2026
Change
9.396.87%
Bid-
Ask4.8
volume45
Intrest33
Strike
280
280
Last Price7May 08, 2026
Change
0.324.79%
Bid7
Ask13.4
volume1
Intrest45
Last Price3.82May 07, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest12
Strike
282.5
282.5
Last Price10.35May 08, 2026
Change
4.473.95%
Bid9.4
Ask15.9
volume1
Intrest1
Last Price1May 08, 2026
Change
3.376.74%
Bid-
Ask4.8
volume14
Intrest28
Strike
285
285
Last Price7.9May 07, 2026
Change
-0%
Bid11.7
Ask17.9
volume0
Intrest1
Last Price0.05May 08, 2026
Change
2.4598%
Bid-
Ask1.55
volume19
Intrest1
Strike
287.5
287.5
Last Price-
Change
-
Bid14
Ask21
volume0
Intrest0
Last Price0.05May 08, 2026
Change
1.5296.82%
Bid-
Ask0.2
volume2
Intrest246
Strike
290
290
Last Price20.5May 08, 2026
Change
9.789.81%
Bid17
Ask23.3
volume1
Intrest1
Last Price3.75May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Strike
292.5
292.5
Last Price-
Change
-
Bid19.5
Ask25.8
volume0
Intrest0
Last Price0.58May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest53
Strike
295
295
Last Price13.1May 06, 2026
Change
-0%
Bid22
Ask28.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid24.3
Ask31.3
volume0
Intrest0
Last Price1.1May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest13
Strike
300
300
Last Price-
Change
-
Bid26.6
Ask33.8
volume0
Intrest0
Last Price1.86May 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
305
305
Last Price-
Change
-
Bid32
Ask38.1
volume0
Intrest0
Last Price1.1May 08, 2026
Change
0.2920.86%
Bid-
Ask0.05
volume12
Intrest20
Strike
310
310
Last Price-
Change
-
Bid37
Ask43.1
volume0
Intrest0
Last Price5.58Apr 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid42
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid46.7
Ask53.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid51.7
Ask58.6
volume0
Intrest0
Last Price3.1Apr 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid56.8
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid61.7
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid66.7
Ask73.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid71.7
Ask78.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid76.7
Ask83.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid81.7
Ask88.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid86.7
Ask93.7
volume0
Intrest0
Last Price0.2Apr 30, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Strike
365
365
Last Price-
Change
-
Bid91.7
Ask98.7
volume0
Intrest0