Home Options FTAIChain

FTAI

FTAI Aviation Ltd.Close $211.50EOD only

Max Pain

$220.00

Next expiry Aug 21, 2026

Expected Move

±$5.65

2.7% from close

Price Gap

+8.50

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.48

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

FTAI Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
85.00	202.50	137.00	141.10	0.00	0	1	965.6%	0.930	0.0007	-4.129	0.026	0.005
90.00	129.40	117.00	126.10	0.00	5	0	304.7%	0.999	0.0000	-0.031	0.000	0.007
95.00	123.80	112.10	121.10	0.00	30	0	309.4%	0.999	0.0001	-0.056	0.001	0.008
100.00	148.60	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.012	0.000	0.008
110.00	177.00	114.50	118.20	0.00	0	1	794.3%	0.898	0.0012	-4.539	0.034	0.006
120.00	175.00	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.014	0.000	0.010
125.00	94.40	82.70	90.00	0.00	10	0	404.9%	0.947	0.0014	-1.409	0.021	0.009
135.00	84.40	72.70	80.00	0.00	65	0	357.2%	0.939	0.0018	-1.386	0.023	0.010
150.00	70.00	57.80	65.00	0.00	10	0	291.1%	0.924	0.0026	-1.341	0.027	0.011
155.00	64.10	52.80	60.00	0.00	20	0	270.2%	0.918	0.0029	-1.322	0.029	0.011
160.00	59.00	47.80	55.00	0.00	70	1	249.8%	0.911	0.0034	-1.301	0.031	0.011
165.00	59.95	42.80	50.00	0.00	1	0	229.7%	0.903	0.0039	-1.278	0.033	0.012
170.00	44.98	37.80	45.00	0.00	16	0	210.0%	0.893	0.0046	-1.251	0.035	0.012
175.00	109.81	60.80	68.20	0.00	1	1	552.6%	0.735	0.0031	-5.791	0.063	0.008
180.00	112.70	60.40	64.50	0.00	0	1	559.0%	0.716	0.0032	-6.061	0.065	0.008
182.50	15.99	25.40	32.00	0.00	0	3	152.3%	0.873	0.0071	-1.033	0.040	0.013
185.00	38.60	22.90	30.00	0.00	3	5	151.9%	0.852	0.0079	-1.141	0.044	0.012
190.00	23.65	18.10	25.60	-16.55	28	37	65.6%	0.967	0.0059	-0.176	0.014	0.015
192.50	23.01	15.80	23.00	0.00	10	0	61.0%	0.959	0.0076	-0.194	0.017	0.015
195.00	32.02	13.70	19.80	0.00	1	27	109.9%	0.808	0.0130	-0.978	0.052	0.012
197.50	10.18	11.00	18.30	0.00	0	37	54.4%	0.922	0.0139	-0.274	0.028	0.015
200.00	14.60	8.70	16.00	-10.41	17	287	51.3%	0.891	0.0190	-0.326	0.036	0.015
202.50	15.50	6.90	14.00	0.00	1	2	53.5%	0.823	0.0253	-0.462	0.050	0.013
205.00	18.00	4.60	11.70	0.00	2	4	92.4%	0.662	0.0206	-1.095	0.070	0.011
207.50	25.00	4.70	11.50	0.00	1	2	67.3%	0.637	0.0291	-0.822	0.072	0.010
210.00	6.00	1.65	9.80	-11.92	30	46	56.1%	0.568	0.0365	-0.719	0.075	0.009
212.50	6.00	1.70	9.60	-5.05	1	1	69.3%	0.485	0.0300	-0.895	0.076	0.008
215.00	4.00	0.00	6.90	-3.50	30	165	56.2%	0.386	0.0355	-0.697	0.073	0.006
217.50	6.92	0.05	7.10	-5.02	8	8	68.2%	0.339	0.0280	-0.806	0.070	0.006
220.00	2.68	0.40	5.40	-13.02	240	3,123	69.4%	0.278	0.0252	-0.751	0.064	0.005
222.50	2.60	0.00	4.00	-3.90	1	7	65.7%	0.207	0.0227	-0.606	0.055	0.003
225.00	1.32	0.15	2.90	-8.98	2	455	66.0%	0.159	0.0192	-0.515	0.046	0.003
227.50	7.00	0.00	2.40	0.00	2	7	67.2%	0.123	0.0158	-0.440	0.039	0.002
230.00	0.60	0.00	1.60	-5.31	28	2,296	65.3%	0.084	0.0123	-0.323	0.029	0.001
232.50	5.80	0.00	1.35	0.00	2	239	68.0%	0.067	0.0100	-0.284	0.025	0.001
235.00	0.42	0.10	2.00	-3.88	1	356	82.8%	0.087	0.0099	-0.420	0.030	0.001
237.50	0.20	0.00	1.10	-0.70	7	40	75.2%	0.048	0.0070	-0.242	0.019	0.001
240.00	0.32	0.05	0.70	-1.66	1,208	3,090	73.9%	0.032	0.0051	-0.172	0.014	0.001
245.00	1.66	0.00	1.60	0.00	1	42	98.1%	0.054	0.0059	-0.347	0.021	0.001
247.50	2.45	0.00	6.60	0.00	46	45	155.4%	0.149	0.0078	-1.154	0.044	0.002
250.00	0.10	0.00	0.70	-0.65	606	1,091	91.0%	0.024	0.0032	-0.164	0.011	0.000
255.00	0.50	0.00	1.95	0.00	2	544	123.0%	0.053	0.0046	-0.425	0.021	0.001
260.00	0.50	0.00	2.50	0.00	3	81	140.4%	0.060	0.0044	-0.536	0.023	0.001
265.00	0.05	0.00	1.00	0.00	1	76	123.4%	0.025	0.0025	-0.233	0.011	0.000
270.00	1.79	0.00	2.30	0.00	2	161	155.9%	0.049	0.0034	-0.507	0.019	0.001
275.00	0.36	0.00	4.00	0.00	3	6	187.9%	0.073	0.0038	-0.835	0.027	0.001
280.00	0.11	0.00	0.20	-0.35	6	161	115.2%	0.004	0.0006	-0.046	0.002	0.000
285.00	0.17	0.00	0.90	-1.08	1	1	151.4%	0.018	0.0015	-0.212	0.008	0.000
290.00	2.70	0.00	5.10	0.00	1	96	227.9%	0.077	0.0033	-1.058	0.028	0.001
295.00	0.12	-	5.70	0.00	0	1	298.6%	0.137	0.0038	-2.099	0.042	0.002
300.00	0.12	0.00	5.30	0.02	1	791	247.3%	0.074	0.0030	-1.111	0.027	0.001
310.00	0.15	0.00	6.10	-1.55	1	336	273.0%	0.078	0.0028	-1.272	0.028	0.001
320.00	0.15	0.00	8.60	0.10	1	87	316.1%	0.097	0.0028	-1.732	0.033	0.001
330.00	0.15	0.00	8.60	-1.89	1	458	331.6%	0.092	0.0026	-1.752	0.032	0.001
340.00	0.25	0.00	8.60	-2.40	1	10	346.5%	0.088	0.0024	-1.771	0.031	0.001
350.00	0.10	0.00	0.20	-0.15	4	276	190.6%	0.002	0.0002	-0.045	0.001	0.000
360.00	0.05	0.00	8.60	0.00	4	31	374.5%	0.081	0.0021	-1.804	0.029	0.001
370.00	1.70	0.00	8.60	0.00	4	49	387.5%	0.079	0.0020	-1.817	0.028	0.001
380.00	0.10	0.00	8.60	-0.33	1	10	400.2%	0.076	0.0019	-1.830	0.027	0.001
390.00	0.10	0.00	8.60	-6.80	1	13	412.3%	0.074	0.0018	-1.841	0.027	0.001
400.00	0.42	0.00	8.60	0.37	1	36	424.0%	0.072	0.0017	-1.851	0.026	0.001
410.00	0.37	0.00	8.60	-2.93	1	4	435.4%	0.070	0.0016	-1.861	0.026	0.001
420.00	0.19	0.00	8.60	-3.71	1	7	446.3%	0.068	0.0015	-1.870	0.025	0.001
430.00	0.10	0.00	8.60	0.05	1	135	456.9%	0.066	0.0015	-1.879	0.025	0.001
440.00	0.19	0.00	8.60	-0.26	1	5	467.2%	0.065	0.0014	-1.886	0.024	0.001
450.00	0.10	0.00	8.60	-0.15	1	4	477.1%	0.063	0.0014	-1.893	0.024	0.001
460.00	0.05	0.00	0.05	0.00	1	657	243.8%	0.000	0.0000	-0.009	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
85.00	0.29	0.00	0.25	0.00	12	17	359.0%	-0.002	0.0001	-0.056	0.001	-0.000
95.00	1.75	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
100.00	0.30	0.00	0.05	0.00	12	129	251.6%	-0.000	0.0000	-0.010	0.000	-0.000
105.00	2.00	0.00	4.80	0.00	2	14	465.4%	-0.031	0.0008	-1.029	0.013	-0.001
110.00	1.75	0.00	4.80	0.00	1	10	439.0%	-0.033	0.0009	-1.024	0.014	-0.001
115.00	1.95	0.00	4.80	0.00	1	19	413.8%	-0.035	0.0010	-1.019	0.015	-0.001
120.00	0.40	0.00	5.30	0.00	6	57	399.3%	-0.040	0.0011	-1.105	0.017	-0.001
125.00	0.05	0.00	5.30	0.00	2	14	375.6%	-0.043	0.0013	-1.098	0.018	-0.001
130.00	0.90	0.00	5.30	0.00	5	11	352.7%	-0.046	0.0014	-1.090	0.019	-0.001
135.00	1.08	0.00	1.30	0.00	6	71	241.9%	-0.015	0.0008	-0.300	0.007	-0.000
140.00	0.61	0.00	5.70	0.00	4	8	315.4%	-0.056	0.0019	-1.140	0.022	-0.001
145.00	1.60	0.00	5.30	0.00	2	11	288.3%	-0.057	0.0021	-1.060	0.022	-0.001
150.00	0.03	0.00	2.50	0.00	3	308	221.3%	-0.035	0.0018	-0.543	0.015	-0.001
155.00	0.10	0.00	0.05	0.00	2	21	110.9%	-0.001	0.0001	-0.010	0.001	-0.000
160.00	0.23	0.00	2.35	0.00	7	65	184.5%	-0.040	0.0024	-0.504	0.016	-0.001
165.00	0.15	0.00	0.05	0.00	10	38	90.6%	-0.001	0.0002	-0.010	0.001	-0.000
170.00	0.05	0.00	1.65	0.00	1	258	139.7%	-0.037	0.0030	-0.358	0.015	-0.001
175.00	0.05	0.00	0.30	-0.85	1	341	90.0%	-0.009	0.0014	-0.070	0.005	-0.000
180.00	0.40	0.00	4.00	0.00	9	299	141.0%	-0.092	0.0061	-0.741	0.032	-0.002
182.50	0.25	0.00	2.30	0.00	2	3	112.1%	-0.066	0.0060	-0.459	0.025	-0.001
185.00	0.10	0.00	5.20	0.00	40	82	135.6%	-0.124	0.0079	-0.886	0.039	-0.002
187.50	0.16	0.00	1.05	-0.09	12	403	78.7%	-0.042	0.0059	-0.224	0.017	-0.001
190.00	0.62	0.00	1.05	0.51	34	425	71.9%	-0.046	0.0070	-0.222	0.019	-0.001
195.00	1.02	0.00	1.50	-0.23	32	726	64.2%	-0.076	0.0116	-0.292	0.027	-0.001
197.50	0.80	0.05	3.90	-0.10	50	42	79.7%	-0.161	0.0160	-0.619	0.047	-0.003
200.00	1.08	0.00	3.50	0.88	4	350	67.1%	-0.170	0.0196	-0.538	0.048	-0.003
202.50	0.55	0.00	6.20	0.25	2	11	77.0%	-0.254	0.0217	-0.781	0.061	-0.005
205.00	2.50	0.00	4.50	1.91	3	61	55.4%	-0.257	0.0303	-0.564	0.062	-0.005
207.50	3.80	0.25	4.50	1.00	50	14	72.0%	-0.371	0.0274	-0.860	0.072	-0.007
210.00	5.25	1.35	7.80	4.26	24	880	60.1%	-0.435	0.0341	-0.745	0.075	-0.008
215.00	5.50	3.40	9.60	3.59	2	466	51.0%	-0.627	0.0387	-0.600	0.073	-0.011
217.50	11.50	5.00	11.90	0.00	8	34	54.4%	-0.704	0.0331	-0.583	0.066	-0.013
220.00	10.09	7.00	12.80	1.59	5	215	86.9%	-0.676	0.0216	-0.980	0.069	-0.013
222.50	13.04	8.60	14.70	0.27	2	37	88.6%	-0.721	0.0198	-0.932	0.064	-0.014
225.00	13.00	11.20	18.70	0.00	0	4	64.7%	-0.846	0.0191	-0.469	0.046	-0.016
227.50	13.50	13.10	20.60	0.00	4	4	60.3%	-0.903	0.0148	-0.306	0.033	-0.017
230.00	15.80	16.00	23.00	0.00	1	67	69.7%	-0.902	0.0130	-0.362	0.033	-0.017
235.00	17.40	21.00	27.70	0.00	2	2	78.1%	-0.926	0.0093	-0.324	0.027	-0.018
240.00	22.00	25.00	31.60	10.00	3	56	133.0%	-0.838	0.0096	-1.019	0.047	-0.017
245.00	16.75	30.00	37.50	0.00	1	0	77.2%	-0.980	0.0032	-0.090	0.009	-0.020
250.00	27.06	35.10	42.80	0.00	1	600	95.6%	-0.970	0.0037	-0.179	0.013	-0.020
260.00	36.95	45.10	52.80	0.00	7	8	112.9%	-0.975	0.0027	-0.180	0.011	-0.021
270.00	64.83	55.00	62.40	0.00	1	0	112.9%	-0.990	0.0012	-0.063	0.005	-0.022
280.00	42.00	65.00	72.40	0.00	1	0	126.8%	-0.991	0.0010	-0.062	0.004	-0.023
290.00	44.93	75.00	82.40	0.00	1	0	139.8%	-0.992	0.0008	-0.061	0.004	-0.024
300.00	81.28	85.00	92.40	0.00	1	0	152.3%	-0.993	0.0007	-0.059	0.004	-0.025
310.00	49.05	0.00	0.00	0.00	4	0	0.0%	-1.000	0.0000	0.037	0.000	-0.025
330.00	111.80	115.00	122.40	0.00	1	0	186.5%	-0.995	0.0004	-0.055	0.003	-0.027
360.00	123.90	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.042	0.000	-0.030
370.00	110.60	155.00	162.40	0.00	2	0	226.2%	-0.996	0.0003	-0.049	0.002	-0.030
390.00	126.53	167.40	171.50	0.00	0	1	0.0%	-1.000	0.0000	0.046	0.000	-0.032
400.00	187.59	185.00	192.40	0.00	1	0	252.3%	-0.996	0.0002	-0.044	0.002	-0.033
410.00	197.61	195.00	202.40	0.00	0	0	260.5%	-0.996	0.0002	-0.043	0.002	-0.034
430.00	174.60	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.051	0.000	-0.035
440.00	148.00	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.052	0.000	-0.036
460.00	203.00	245.00	252.40	0.00	2	0	298.4%	-0.997	0.0002	-0.036	0.002	-0.038

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.