$188.36
-1.38-0.73%
最終更新: Sep 23, 3:35 PM
Benzinga
Benzinga
Benzinga
水曜日, 9 23
FTAI Aviation Ltd オプションチェーン
FTAINASDAQ
FTAI Aviation Options
View FTAI Aviation (FTAI) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.44
P/C Ratio (OI)
0.59
Volume vs. Open Interest by Strike
Volume by Expiration
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
-
Bid70.4
Ask77.9
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask5.9
volume0
Intrest0
Last Price-
Change
-
Bid65.1
Ask72.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price-
Change
-
Bid60.2
Ask67.9
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask6.7
volume0
Intrest0
Last Price-
Change
-
Bid55.1
Ask62.9
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid50.1
Ask57.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask52.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Last Price-
Change
-
Bid39.9
Ask47.9
volume0
Intrest0
Strike
145
145
Last Price0.35Sep 15, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest3
Last Price-
Change
-
Bid36.9
Ask44.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid35.9
Ask43.9
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid34.9
Ask42.9
volume0
Intrest0
Strike
150
150
Last Price0.28Sep 21, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest20
Last Price-
Change
-
Bid30.1
Ask37.9
volume0
Intrest0
Strike
155
155
Last Price2Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid25.1
Ask32.9
volume0
Intrest0
Strike
160
160
Last Price0.85Sep 09, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest19
Last Price-
Change
-
Bid22.6
Ask30.4
volume0
Intrest0
Strike
162.5
162.5
Last Price0.15Sep 17, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest36
Last Price-
Change
-
Bid21.8
Ask27.7
volume0
Intrest0
Strike
165
165
Last Price0.23Sep 22, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest63
Last Price-
Change
-
Bid19.8
Ask25.2
volume0
Intrest0
Strike
167.5
167.5
Last Price1.45Sep 11, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid17.5
Ask22.8
volume0
Intrest0
Strike
170
170
Last Price0.3Sep 21, 2026
Change
-0%
Bid-
Ask8.9
volume0
Intrest11
Last Price-
Change
-
Bid14.9
Ask20.2
volume0
Intrest0
Strike
172.5
172.5
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest12
Last Price12.3Sep 16, 2026
Change
-0%
Bid12.2
Ask17.8
volume0
Intrest86
Strike
175
175
Last Price0.4Sep 22, 2026
Change
-0%
Bid0.05
Ask0.55
volume0
Intrest84
Last Price5.05Sep 15, 2026
Change
-0%
Bid10.8
Ask15.4
volume0
Intrest9
Strike
177.5
177.5
Last Price0.6Sep 22, 2026
Change
-0%
Bid0.05
Ask0.85
volume0
Intrest157
Last Price11.2Sep 22, 2026
Change
-0%
Bid7.7
Ask13.2
volume0
Intrest5
Strike
180
180
Last Price0.7Sep 22, 2026
Change
-0%
Bid0.3
Ask1.2
volume0
Intrest116
Last Price-
Change
-
Bid6.6
Ask10.1
volume0
Intrest0
Strike
182.5
182.5
Last Price1.37Sep 23, 2026
Change
0.138.67%
Bid0.85
Ask1.9
volume2
Intrest18
Last Price7.92Sep 22, 2026
Change
-0%
Bid4.8
Ask7.6
volume0
Intrest16
Strike
185
185
Last Price2.2Sep 23, 2026
Change
0.5533.33%
Bid1.25
Ask2
volume5
Intrest51
Last Price4.6Sep 14, 2026
Change
-0%
Bid3.4
Ask5.1
volume0
Intrest1
Strike
187.5
187.5
Last Price3.5Sep 23, 2026
Change
0.338.62%
Bid1.1
Ask3.7
volume1
Intrest13
Last Price3.57Sep 23, 2026
Change
0.9320.67%
Bid2.35
Ask4
volume3
Intrest67
Strike
190
190
Last Price4.7Sep 21, 2026
Change
-0%
Bid1.9
Ask5
volume0
Intrest12
Last Price2.45Sep 23, 2026
Change
3.7760.61%
Bid1.5
Ask2.9
volume4
Intrest63
Strike
192.5
192.5
Last Price4.18Sep 22, 2026
Change
-0%
Bid4.3
Ask7
volume0
Intrest35
Last Price2.35Sep 23, 2026
Change
0.4917.25%
Bid0.85
Ask2.15
volume4
Intrest106
Strike
195
195
Last Price9Sep 23, 2026
Change
0.911.11%
Bid6.1
Ask8.5
volume11
Intrest20
Last Price2Sep 22, 2026
Change
-0%
Bid0.05
Ask3.1
volume0
Intrest9
Strike
197.5
197.5
Last Price7.5Sep 21, 2026
Change
-0%
Bid7.6
Ask10.9
volume0
Intrest3
Last Price0.9Sep 23, 2026
Change
0.640%
Bid0.4
Ask1
volume31
Intrest183
Strike
200
200
Last Price8Sep 21, 2026
Change
-0%
Bid10.2
Ask13.4
volume0
Intrest16
Last Price2.12Sep 18, 2026
Change
-0%
Bid0.2
Ask0.65
volume0
Intrest6
Strike
202.5
202.5
Last Price-
Change
-
Bid12
Ask15.2
volume0
Intrest0
Last Price0.25Sep 23, 2026
Change
0.566.67%
Bid0.05
Ask1.5
volume5
Intrest342
Strike
205
205
Last Price20Aug 20, 2026
Change
-0%
Bid13
Ask18.5
volume0
Intrest26
Last Price1Sep 22, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest6
Strike
207.5
207.5
Last Price-
Change
-
Bid15.3
Ask20.6
volume0
Intrest0
Last Price0.35Sep 22, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest49
Strike
210
210
Last Price34.83Sep 15, 2026
Change
-0%
Bid17.7
Ask23
volume0
Intrest1
Last Price0.65Sep 21, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest5
Strike
212.5
212.5
Last Price-
Change
-
Bid20
Ask25.3
volume0
Intrest0
Last Price0.3Sep 22, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest81
Strike
215
215
Last Price-
Change
-
Bid22.4
Ask28.2
volume0
Intrest0
Last Price0.3Sep 23, 2026
Change
0.17130.77%
Bid-
Ask0.75
volume1
Intrest38
Strike
220
220
Last Price-
Change
-
Bid28.3
Ask32.4
volume0
Intrest0
Last Price0.23Sep 23, 2026
Change
0.18360%
Bid-
Ask0.9
volume1
Intrest28
Strike
225
225
Last Price22.15Aug 13, 2026
Change
-0%
Bid32.1
Ask39
volume0
Intrest1
Last Price0.25Sep 18, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest5
Strike
230
230
Last Price38.58Sep 22, 2026
Change
-0%
Bid36.9
Ask45.6
volume0
Intrest2
Last Price13.77Aug 13, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid42
Ask50.6
volume0
Intrest0
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest1
Strike
240
240
Last Price-
Change
-
Bid47.1
Ask55.5
volume0
Intrest0
Last Price0.08Sep 18, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest9
Strike
245
245
Last Price-
Change
-
Bid52.1
Ask60.3
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask0.05
volume15
Intrest17
Strike
250
250
Last Price-
Change
-
Bid57.1
Ask65.3
volume0
Intrest0
Last Price0.35Sep 23, 2026
Change
9.696.48%
Bid-
Ask0.55
volume1
Intrest25
Strike
255
255
Last Price-
Change
-
Bid62.1
Ask70.3
volume0
Intrest0
Last Price10.3Aug 12, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest25
Strike
260
260
Last Price-
Change
-
Bid67.1
Ask75.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid72.2
Ask80.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid77.2
Ask85.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid82.2
Ask90
volume0
Intrest0
Last Price1.9Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
280
280
Last Price61.73Aug 06, 2026
Change
-0%
Bid87.2
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid92.2
Ask100
volume0
Intrest0
Last Price2.82Aug 18, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid97.2
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid102.2
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid107.2
Ask115
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved