Home Options FTAIChain

FTAI

FTAI Aviation Ltd.Close $239.84EOD only

Max Pain

$240.00

Next expiry May 22, 2026

Expected Move

±$11.80

4.9% from close

Price Gap

+0.16

Distance to max pain

IV Rank

Low premium

P/C OI

0.55

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FTAI options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FTAI Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
195.00	21.50	41.10	48.40	0.00	0	2	225.0%	0.908	0.0041	-1.670	0.029	0.009
200.00	50.00	36.20	43.40	0.00	0	2	205.6%	0.898	0.0049	-1.643	0.032	0.010
205.00	42.15	31.20	38.50	0.00	1	0	62.5%	1.000	0.0001	-0.027	0.000	0.011
210.00	41.92	26.30	33.60	0.00	0	2	71.7%	0.994	0.0013	-0.076	0.003	0.011
220.00	33.00	16.80	24.20	0.00	1	1	72.3%	0.950	0.0080	-0.355	0.018	0.011
225.00	4.52	13.30	20.00	0.00	3	5	81.0%	0.864	0.0152	-0.807	0.039	0.010
232.50	2.10	9.70	11.00	0.00	5	6	70.0%	0.736	0.0263	-1.036	0.058	0.009
235.00	8.00	8.00	9.40	6.20	3	11	69.5%	0.665	0.0295	-1.142	0.065	0.008
237.50	8.90	6.60	7.90	7.52	22	36	69.6%	0.587	0.0315	-1.219	0.069	0.007
240.00	5.70	5.20	6.60	4.10	5	54	68.9%	0.507	0.0326	-1.234	0.071	0.006
245.00	4.90	3.20	4.00	1.35	6	3	66.4%	0.343	0.0312	-1.093	0.065	0.004
247.50	2.79	2.40	3.60	-2.92	87	80	69.0%	0.279	0.0274	-1.036	0.060	0.004
250.00	1.70	1.80	2.90	-0.05	12	177	69.3%	0.218	0.0239	-0.913	0.052	0.003
255.00	0.23	0.00	1.95	-0.35	1	47	62.1%	0.096	0.0154	-0.471	0.030	0.001
257.50	1.35	0.70	2.40	1.00	2	175	79.8%	0.121	0.0142	-0.717	0.036	0.002
260.00	1.55	0.15	1.55	1.35	160	291	72.1%	0.069	0.0104	-0.428	0.024	0.001
262.50	1.05	0.10	2.70	0.90	15	135	90.3%	0.094	0.0105	-0.677	0.030	0.001
265.00	0.23	0.00	3.60	0.09	1	10	104.6%	0.106	0.0099	-0.854	0.033	0.001
267.50	0.60	0.30	1.90	-2.60	1	25	95.9%	0.067	0.0076	-0.554	0.023	0.001
270.00	0.90	0.00	1.15	0.70	7	165	86.6%	0.035	0.0050	-0.298	0.014	0.000
272.50	1.15	0.00	1.00	0.00	1	25	89.0%	0.029	0.0041	-0.260	0.012	0.000
275.00	0.49	0.00	4.80	0.00	12	11	141.3%	0.105	0.0072	-1.143	0.032	0.001
277.50	0.35	0.00	4.80	0.00	8	420	147.4%	0.100	0.0067	-1.152	0.031	0.001
280.00	0.65	0.00	1.65	0.00	8	38	115.2%	0.038	0.0041	-0.427	0.015	0.000
282.50	1.20	0.00	4.80	0.00	3	6	159.1%	0.092	0.0058	-1.168	0.029	0.001
285.00	2.89	0.00	4.80	0.00	2	5	164.8%	0.088	0.0055	-1.174	0.028	0.001
290.00	0.34	0.00	0.90	-1.91	20	1	119.1%	0.018	0.0021	-0.230	0.008	0.000
295.00	1.32	0.00	4.80	0.00	1	12	186.6%	0.077	0.0043	-1.195	0.026	0.001
297.50	11.40	0.00	4.80	0.00	0	2	191.8%	0.074	0.0041	-1.199	0.025	0.001
300.00	0.06	0.00	0.10	0.00	19	363	99.2%	0.001	0.0002	-0.019	0.001	0.000
305.00	5.40	0.00	4.80	0.00	0	2	207.0%	0.068	0.0036	-1.209	0.023	0.001
310.00	0.75	0.00	4.80	0.00	2	4	216.7%	0.065	0.0033	-1.214	0.022	0.001
315.00	1.13	0.00	4.80	0.00	2	4	226.2%	0.061	0.0030	-1.219	0.022	0.001
320.00	2.40	0.00	4.80	0.00	0	2	235.4%	0.059	0.0028	-1.223	0.021	0.001
355.00	2.95	0.00	4.80	0.00	0	1	293.5%	0.045	0.0018	-1.236	0.017	0.001
360.00	1.15	0.00	4.80	0.00	1	0	301.1%	0.044	0.0017	-1.237	0.016	0.001
365.00	0.85	0.00	4.80	0.00	2	1	308.5%	0.042	0.0016	-1.238	0.016	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	1.75	0.00	4.80	0.00	8	10	395.3%	-0.031	0.0010	-1.224	0.012	-0.000
150.00	1.92	0.00	4.80	0.00	7	8	373.3%	-0.033	0.0011	-1.221	0.013	-0.000
155.00	1.91	0.00	4.80	0.00	1	2	352.1%	-0.035	0.0012	-1.218	0.014	-0.001
170.00	5.40	0.00	4.80	0.00	150	213	291.4%	-0.044	0.0018	-1.206	0.017	-0.001
185.00	6.13	0.00	4.80	0.00	0	300	234.6%	-0.057	0.0027	-1.185	0.020	-0.001
197.50	0.45	0.00	4.80	0.00	6	10	189.3%	-0.072	0.0041	-1.156	0.024	-0.001
200.00	0.93	0.00	1.80	0.13	1	158	138.2%	-0.034	0.0031	-0.459	0.013	-0.000
202.50	0.17	0.00	4.80	-0.69	1	8	171.5%	-0.081	0.0049	-1.140	0.027	-0.001
210.00	1.18	0.00	1.15	-0.77	4	104	97.5%	-0.030	0.0039	-0.293	0.012	-0.000
215.00	4.74	0.00	4.70	1.75	3	10	126.2%	-0.111	0.0085	-1.058	0.034	-0.002
217.50	6.60	0.10	6.00	0.00	2	9	129.7%	-0.143	0.0098	-1.293	0.040	-0.002
220.00	2.98	0.05	5.60	-3.37	1	6	116.5%	-0.148	0.0111	-1.188	0.041	-0.002
225.00	1.30	0.85	6.20	-9.53	5	7	108.1%	-0.200	0.0146	-1.338	0.050	-0.003
227.50	3.17	1.20	2.10	-0.53	1	4	69.5%	-0.145	0.0185	-0.699	0.040	-0.002
230.00	12.55	1.70	2.70	0.00	7	28	68.9%	-0.197	0.0227	-0.843	0.049	-0.003
232.50	2.69	2.40	3.50	0.00	1	4	69.2%	-0.262	0.0265	-0.992	0.058	-0.004
235.00	18.40	3.10	4.40	0.00	2	13	68.2%	-0.332	0.0300	-1.089	0.064	-0.005
237.50	8.03	4.00	5.40	0.00	8	35	67.1%	-0.410	0.0326	-1.147	0.069	-0.006
240.00	5.61	5.20	6.60	-15.93	2	21	67.1%	-0.494	0.0335	-1.173	0.071	-0.007
242.50	13.85	6.60	8.00	1.39	2	8	67.4%	-0.576	0.0328	-1.154	0.070	-0.008
245.00	15.85	8.00	9.50	-10.71	1	18	66.3%	-0.657	0.0312	-1.062	0.065	-0.009
247.50	15.00	9.80	11.20	0.00	1	2	66.9%	-0.727	0.0280	-0.965	0.059	-0.010
250.00	5.60	11.70	12.90	0.00	2	9	66.3%	-0.793	0.0243	-0.818	0.051	-0.011
252.50	21.31	11.30	17.90	5.63	1	1	71.5%	-0.827	0.0202	-0.789	0.046	-0.012
255.00	23.69	14.20	19.50	16.79	2	19	75.1%	-0.858	0.0169	-0.724	0.040	-0.012
260.00	28.04	17.60	24.50	7.49	2	3	73.0%	-0.928	0.0106	-0.415	0.024	-0.013
262.50	12.00	20.80	27.30	0.00	0	8	90.1%	-0.906	0.0105	-0.642	0.030	-0.013
265.00	24.21	22.30	29.30	-10.39	5	7	78.1%	-0.955	0.0069	-0.300	0.017	-0.014
267.50	15.00	24.70	31.90	0.00	1	0	83.5%	-0.958	0.0060	-0.300	0.016	-0.014
270.00	49.25	27.10	34.20	0.00	10	2	83.6%	-0.970	0.0046	-0.223	0.012	-0.014
272.50	19.30	29.60	36.70	0.00	3	24	88.7%	-0.972	0.0041	-0.223	0.011	-0.015
275.00	57.66	32.00	39.10	0.00	1	1	89.4%	-0.979	0.0032	-0.169	0.009	-0.015
280.00	13.15	37.00	43.60	0.00	1	5	82.8%	-0.994	0.0012	-0.033	0.003	-0.015
282.50	47.20	39.40	46.60	0.00	1	1	100.5%	-0.985	0.0022	-0.140	0.007	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.