$241.96
0.620.26%
近くで: Jun 12, 5:00 PM EST
$240.33
-1.63-0.68%
時間外: Jun 12, 6:44 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 6 14
FTAI Aviation (NASDAQ:FTAI) 株価情報, オプションチェーン
オプションチェーンは、FTAI Aviationの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、FTAI Aviationの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid158
Ask167
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid153
Ask161.9
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid148
Ask156.4
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid143
Ask151.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid138
Ask146.4
volume0
Intrest2
Strike
100
100
Last Price0.15May 12, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest4
Last Price-
Change
-
Bid133
Ask141.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid128.9
Ask135.1
volume0
Intrest2
Strike
110
110
Last Price0.7Apr 24, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid123.8
Ask130.1
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid118.1
Ask125.3
volume0
Intrest0
Strike
120
120
Last Price0.05May 05, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid113.6
Ask120.1
volume0
Intrest1
Strike
125
125
Last Price1.15Apr 29, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Last Price100.4Jun 11, 2026
Change
-0%
Bid110.7
Ask112.8
volume0
Intrest23
Strike
130
130
Last Price0.57Apr 30, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Last Price-
Change
-
Bid103.9
Ask110.1
volume0
Intrest1
Strike
135
135
Last Price2.4Apr 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid98.6
Ask105.1
volume0
Intrest1
Strike
140
140
Last Price2.07Apr 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest18
Last Price-
Change
-
Bid94.2
Ask100.2
volume0
Intrest0
Strike
145
145
Last Price0.84Apr 30, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest549
Last Price70.15Apr 28, 2026
Change
-0%
Bid89.2
Ask95.2
volume0
Intrest16
Strike
150
150
Last Price0.03Jun 12, 2026
Change
0.7796.25%
Bid-
Ask1.5
volume1
Intrest25
Last Price54.5Apr 29, 2026
Change
-0%
Bid84.2
Ask90.2
volume0
Intrest2
Strike
155
155
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest32
Last Price61.35Apr 28, 2026
Change
-0%
Bid79.2
Ask85.3
volume0
Intrest28
Strike
160
160
Last Price1.5Jun 05, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest86
Last Price-
Change
-
Bid74.2
Ask80.2
volume0
Intrest0
Strike
165
165
Last Price0.31Jun 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest86
Last Price-
Change
-
Bid69.2
Ask75.3
volume0
Intrest8
Strike
170
170
Last Price0.28Jun 12, 2026
Change
4.1293.64%
Bid-
Ask1.55
volume1
Intrest21
Last Price85May 14, 2026
Change
-0%
Bid65.8
Ask68.1
volume0
Intrest20
Strike
175
175
Last Price0.36Jun 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest119
Last Price-
Change
-
Bid59.3
Ask65.2
volume0
Intrest43
Strike
180
180
Last Price0.54Jun 11, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest136
Last Price-
Change
-
Bid54.3
Ask60.4
volume0
Intrest4
Strike
185
185
Last Price0.7Jun 12, 2026
Change
0.45180%
Bid-
Ask1.75
volume1
Intrest30
Last Price56Jun 05, 2026
Change
-0%
Bid49.4
Ask55.4
volume0
Intrest40
Strike
190
190
Last Price0.8Jun 12, 2026
Change
0.1213.04%
Bid-
Ask2.1
volume1
Intrest29
Last Price51.4May 15, 2026
Change
-0%
Bid44.4
Ask50.3
volume0
Intrest5
Strike
195
195
Last Price0.93Jun 11, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest44
Last Price54.75May 27, 2026
Change
-0%
Bid39.5
Ask45.4
volume0
Intrest54
Strike
200
200
Last Price0.3Jun 12, 2026
Change
0.8373.45%
Bid-
Ask1.1
volume3
Intrest212
Last Price-
Change
-
Bid37
Ask43
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price21.85Jun 09, 2026
Change
-0%
Bid34.6
Ask40.7
volume0
Intrest1
Strike
205
205
Last Price2.75Jun 10, 2026
Change
-0%
Bid0.05
Ask5.4
volume0
Intrest4
Last Price-
Change
-
Bid31.1
Ask38.3
volume0
Intrest0
Strike
207.5
207.5
Last Price1.3Jun 11, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest4
Last Price20.9Jun 10, 2026
Change
-0%
Bid30.8
Ask35.8
volume0
Intrest324
Strike
210
210
Last Price1.65Jun 11, 2026
Change
-0%
Bid0.4
Ask0.9
volume0
Intrest215
Last Price-
Change
-
Bid27.4
Ask33.4
volume0
Intrest0
Strike
212.5
212.5
Last Price1.85Jun 11, 2026
Change
-0%
Bid0.05
Ask5.6
volume0
Intrest3
Last Price16.1Jun 09, 2026
Change
-0%
Bid25
Ask31.1
volume0
Intrest1
Strike
215
215
Last Price1.2Jun 12, 2026
Change
5.481.82%
Bid0.2
Ask1.6
volume5
Intrest16
Last Price-
Change
-
Bid22.8
Ask28.9
volume0
Intrest0
Strike
217.5
217.5
Last Price4.5Jun 01, 2026
Change
-0%
Bid0.15
Ask2.3
volume0
Intrest1
Last Price13.35Jun 09, 2026
Change
-0%
Bid20.6
Ask26.3
volume0
Intrest22
Strike
220
220
Last Price1.54Jun 12, 2026
Change
7.8183.53%
Bid0.05
Ask5.9
volume4
Intrest298
Last Price16.99May 19, 2026
Change
-0%
Bid18.3
Ask24.3
volume0
Intrest30
Strike
222.5
222.5
Last Price-
Change
-
Bid0.05
Ask6.1
volume0
Intrest0
Last Price9.53Jun 11, 2026
Change
-0%
Bid16.4
Ask21.2
volume0
Intrest3
Strike
225
225
Last Price8.8Jun 10, 2026
Change
-0%
Bid1
Ask4.6
volume0
Intrest12
Last Price-
Change
-
Bid14.7
Ask20
volume0
Intrest0
Strike
227.5
227.5
Last Price9.26Jun 10, 2026
Change
-0%
Bid1.65
Ask4.4
volume0
Intrest10
Last Price16.4Jun 12, 2026
Change
0.31.8%
Bid13.3
Ask18.3
volume20
Intrest368
Strike
230
230
Last Price4Jun 12, 2026
Change
8.6468.35%
Bid2
Ask4
volume103
Intrest210
Last Price14.1Jun 11, 2026
Change
-0%
Bid11.6
Ask15.8
volume0
Intrest5
Strike
232.5
232.5
Last Price3.8Jun 12, 2026
Change
344.12%
Bid1.9
Ask5.7
volume1
Intrest8
Last Price12.38Jun 12, 2026
Change
2.0820.19%
Bid10
Ask14
volume1
Intrest10
Strike
235
235
Last Price5.11Jun 12, 2026
Change
4.4946.77%
Bid3.4
Ask6.5
volume4
Intrest11
Last Price10.5Jun 11, 2026
Change
-0%
Bid8.6
Ask12.5
volume0
Intrest5
Strike
237.5
237.5
Last Price6.6Jun 12, 2026
Change
3.735.92%
Bid4.5
Ask7.1
volume8
Intrest10
Last Price4.92Jun 10, 2026
Change
-0%
Bid6
Ask11.3
volume0
Intrest364
Strike
240
240
Last Price7Jun 12, 2026
Change
11.862.77%
Bid5.3
Ask8.1
volume42
Intrest233
Last Price16Jun 03, 2026
Change
-0%
Bid6
Ask8.5
volume0
Intrest28
Strike
242.5
242.5
Last Price8.9Jun 12, 2026
Change
3.628.8%
Bid6.2
Ask11.1
volume8
Intrest7
Last Price5.49Jun 11, 2026
Change
-0%
Bid3.5
Ask8.6
volume0
Intrest213
Strike
245
245
Last Price10.1Jun 12, 2026
Change
10.4150.76%
Bid7.4
Ask11.1
volume8
Intrest7
Last Price6Jun 12, 2026
Change
6.953.49%
Bid4.1
Ask7.8
volume1
Intrest12
Strike
247.5
247.5
Last Price16.1Jun 05, 2026
Change
-0%
Bid8.7
Ask13
volume0
Intrest19
Last Price4.9Jun 12, 2026
Change
0.265.04%
Bid3.3
Ask5.3
volume15
Intrest726
Strike
250
250
Last Price12.4Jun 12, 2026
Change
16.8857.65%
Bid10.3
Ask14.5
volume33
Intrest206
Last Price3Jun 12, 2026
Change
0.514.29%
Bid2.5
Ask5.8
volume5
Intrest7
Strike
252.5
252.5
Last Price13.2Jun 12, 2026
Change
-
Bid11.6
Ask16.2
volume13
Intrest0
Last Price3.44Jun 12, 2026
Change
0.061.71%
Bid1.3
Ask5
volume1
Intrest314
Strike
255
255
Last Price15Jun 12, 2026
Change
0.956.76%
Bid13.4
Ask18.2
volume12
Intrest6
Last Price1.85Jun 12, 2026
Change
0.7127.73%
Bid1.15
Ask6.3
volume10
Intrest32
Strike
257.5
257.5
Last Price16.8Jun 12, 2026
Change
9.3435.73%
Bid15.3
Ask20.2
volume12
Intrest4
Last Price2.35Jun 12, 2026
Change
0.2411.37%
Bid1.3
Ask3.1
volume253
Intrest605
Strike
260
260
Last Price18.8Jun 12, 2026
Change
6.4525.54%
Bid17.1
Ask22.3
volume12
Intrest184
Last Price2.25Jun 12, 2026
Change
0.2512.5%
Bid0.05
Ask5
volume1
Intrest50
Strike
262.5
262.5
Last Price-
Change
-
Bid19.2
Ask25.3
volume0
Intrest0
Last Price1.55Jun 12, 2026
Change
0.6572.22%
Bid-
Ask3
volume2
Intrest53
Strike
265
265
Last Price19.84May 29, 2026
Change
-0%
Bid22
Ask27.8
volume0
Intrest1
Last Price3Jun 09, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest11
Strike
267.5
267.5
Last Price-
Change
-
Bid23.7
Ask29.8
volume0
Intrest0
Last Price1.1Jun 12, 2026
Change
0.4980.33%
Bid0.7
Ask2.3
volume102
Intrest1871
Strike
270
270
Last Price38.34Jun 09, 2026
Change
-0%
Bid26.1
Ask32.1
volume0
Intrest56
Last Price1.96Jun 12, 2026
Change
5.5473.87%
Bid-
Ask2
volume1
Intrest2
Strike
272.5
272.5
Last Price-
Change
-
Bid28.3
Ask34.4
volume0
Intrest0
Last Price1.14Jun 12, 2026
Change
0.065%
Bid-
Ask3
volume16
Intrest238
Strike
275
275
Last Price46.76Jun 11, 2026
Change
-0%
Bid30.7
Ask36.8
volume0
Intrest0
Last Price0.85Jun 12, 2026
Change
5.7187.04%
Bid0.1
Ask1.55
volume48
Intrest3
Strike
277.5
277.5
Last Price-
Change
-
Bid33
Ask39.2
volume0
Intrest0
Last Price1.28Jun 12, 2026
Change
0.88220%
Bid0.05
Ask1.4
volume10
Intrest1205
Strike
280
280
Last Price36.4Jun 03, 2026
Change
-0%
Bid35.4
Ask41.5
volume0
Intrest30
Last Price0.44Jun 12, 2026
Change
0.0612%
Bid0.05
Ask2.4
volume32
Intrest126
Strike
285
285
Last Price-
Change
-
Bid40.2
Ask46.4
volume0
Intrest0
Last Price0.66Jun 08, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest183
Strike
290
290
Last Price28.53May 11, 2026
Change
-0%
Bid45.2
Ask51.3
volume0
Intrest43
Last Price0.6Jun 08, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest17
Strike
295
295
Last Price-
Change
-
Bid50.2
Ask56.2
volume0
Intrest0
Last Price0.15Jun 12, 2026
Change
0.0525%
Bid0.05
Ask0.7
volume6
Intrest650
Strike
300
300
Last Price33May 11, 2026
Change
-0%
Bid55.1
Ask61.1
volume0
Intrest9
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid59
Ask67.1
volume0
Intrest0
Last Price0.05Jun 12, 2026
Change
0.280%
Bid-
Ask2.2
volume1
Intrest1048
Strike
310
310
Last Price64.9Apr 10, 2026
Change
-0%
Bid63.5
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid69.7
Ask77.1
volume0
Intrest0
Last Price0.13Jun 08, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest89
Strike
320
320
Last Price-
Change
-
Bid75
Ask82.1
volume0
Intrest1
Last Price0.05Jun 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest744
Strike
330
330
Last Price94.2Apr 21, 2026
Change
-0%
Bid85
Ask92.1
volume0
Intrest0
Last Price3.3May 12, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest86
Strike
340
340
Last Price-
Change
-
Bid95
Ask102.1
volume0
Intrest0
Last Price0.1Jun 08, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest152
Strike
350
350
Last Price-
Change
-
Bid104.8
Ask112.1
volume0
Intrest0
Last Price0.1Jun 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest780
Strike
360
360
Last Price-
Change
-
Bid114.8
Ask122.1
volume0
Intrest0
Last Price0.7May 28, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest237
Strike
370
370
Last Price-
Change
-
Bid124.6
Ask132.1
volume0
Intrest0
Last Price2.4Apr 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Strike
380
380
Last Price-
Change
-
Bid134.8
Ask142.1
volume0
Intrest0
Last Price1.85Mar 31, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
390
390
Last Price-
Change
-
Bid144.8
Ask152.1
volume0
Intrest0
Last Price0.25Jun 10, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest20
Strike
400
400
Last Price-
Change
-
Bid154.8
Ask162.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid164.8
Ask172.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid174.6
Ask182.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid184.6
Ask192.1
volume0
Intrest0
Last Price1.2May 11, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid194.8
Ask202.1
volume0
Intrest0
Last Price1.2May 11, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid204.8
Ask212.1
volume0
Intrest0
Last Price0.04Jun 09, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest51
Strike
460
460
Last Price-
Change
-
Bid214.6
Ask222.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved