Home Options FTAIChain

FTAI

FTAI Aviation Ltd.Close $248.06EOD only

Max Pain

$270.00

Next expiry Jul 10, 2026

Expected Move

±$20.65

8.3% from close

Price Gap

+21.94

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.52

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

FTAI Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
200.00	79.30	46.00	52.60	0.00	2	1	103.6%	0.943	0.0032	-0.314	0.039	0.035
225.00	46.15	22.30	29.70	0.00	1	1	77.1%	0.835	0.0094	-0.491	0.085	0.035
230.00	40.34	18.40	25.50	0.00	1	1	74.8%	0.785	0.0114	-0.557	0.100	0.033
240.00	26.75	11.80	17.30	0.00	1	7	69.5%	0.655	0.0154	-0.645	0.127	0.028
245.00	21.65	8.70	14.30	0.00	1	1	68.0%	0.574	0.0168	-0.669	0.135	0.025
250.00	32.00	8.00	11.90	0.00	1	1	74.1%	0.493	0.0157	-0.739	0.137	0.022
260.00	9.00	2.40	6.70	-8.43	2	7	62.2%	0.311	0.0165	-0.548	0.121	0.014
265.00	4.00	1.20	7.30	-10.40	124	3	70.3%	0.267	0.0136	-0.575	0.113	0.012
267.50	11.60	0.70	4.80	-10.30	2	1	62.2%	0.205	0.0133	-0.439	0.098	0.009
270.00	3.20	0.30	5.30	-5.10	2	10	67.0%	0.195	0.0120	-0.459	0.095	0.009
275.00	2.50	0.05	5.90	-5.80	246	6	77.1%	0.183	0.0100	-0.507	0.091	0.008
277.50	15.20	0.00	4.60	0.00	0	2	74.1%	0.151	0.0092	-0.430	0.080	0.007
280.00	4.50	0.00	4.30	-1.12	109	12	76.2%	0.139	0.0084	-0.417	0.076	0.006
282.50	4.40	0.00	3.30	-0.40	1	6	73.7%	0.112	0.0075	-0.348	0.066	0.005
285.00	2.80	0.00	2.75	-2.09	1	11	73.3%	0.095	0.0067	-0.308	0.058	0.004
290.00	0.60	0.00	2.55	-2.90	13	81	78.3%	0.084	0.0057	-0.298	0.053	0.004
297.50	7.80	0.00	1.95	0.00	0	2	82.1%	0.062	0.0044	-0.249	0.042	0.003
300.00	0.60	0.00	1.00	-2.13	10	15	74.0%	0.036	0.0031	-0.145	0.027	0.002
302.50	6.00	0.00	1.45	0.00	0	12	82.3%	0.047	0.0035	-0.199	0.034	0.002
305.00	2.85	0.00	4.20	0.00	1	2	109.0%	0.099	0.0046	-0.468	0.060	0.004
310.00	1.23	0.00	1.05	0.00	1	4	84.7%	0.033	0.0025	-0.155	0.025	0.002
320.00	0.50	0.00	0.80	-4.53	1	1	89.9%	0.024	0.0018	-0.126	0.019	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
160.00	0.10	0.00	4.80	0.00	2	1	214.6%	-0.052	0.0014	-0.557	0.036	-0.003
195.00	0.25	0.00	2.30	-4.67	2	3	111.1%	-0.050	0.0027	-0.279	0.035	-0.003
205.00	4.37	0.00	4.80	0.00	0	4	113.2%	-0.097	0.0044	-0.473	0.059	-0.005
210.00	0.01	0.00	2.95	-0.64	1	4	89.0%	-0.078	0.0048	-0.316	0.050	-0.004
215.00	0.40	0.10	5.80	0.00	1	3	99.0%	-0.132	0.0063	-0.515	0.073	-0.007
225.00	1.60	0.30	4.50	0.00	6	10	71.4%	-0.148	0.0094	-0.400	0.079	-0.007
230.00	3.57	0.50	6.90	0.00	1	77	73.1%	-0.210	0.0115	-0.511	0.099	-0.011
235.00	5.10	1.75	5.70	2.00	12	2	61.4%	-0.245	0.0149	-0.466	0.108	-0.012
240.00	6.94	3.30	8.70	4.52	3	5	65.9%	-0.338	0.0162	-0.581	0.126	-0.017
245.00	8.49	5.30	10.80	4.98	27	7	65.3%	-0.424	0.0175	-0.614	0.135	-0.022
250.00	12.20	8.00	13.40	5.40	20	79	66.0%	-0.512	0.0176	-0.629	0.137	-0.026
265.00	15.00	17.70	23.30	4.00	2	5	64.6%	-0.753	0.0142	-0.476	0.108	-0.040
270.00	12.80	20.70	28.00	0.00	41	51	63.3%	-0.820	0.0121	-0.381	0.090	-0.044
277.50	14.90	27.10	33.90	0.00	0	1	58.7%	-0.908	0.0082	-0.208	0.057	-0.049
290.00	34.60	39.00	46.00	0.00	1	1	64.8%	-0.954	0.0043	-0.121	0.033	-0.053

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.