Comments
Loading...
FTAI Aviation (NASDAQ:FTAI) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 FTAI Aviation의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 FTAI Aviation에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid45.2
Ask48.4
volume0
Intrest0
Strike
65
65
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest156
Last Price-
Change
-
Bid42.2
Ask45.5
volume0
Intrest0
Strike
68
68
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price-
Change
-
Bid41.3
Ask44.4
volume0
Intrest0
Strike
69
69
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest20
Last Price-
Change
-
Bid40.1
Ask43.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid39.1
Ask42.3
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask41.4
volume0
Intrest0
Strike
72
72
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask40.4
volume0
Intrest0
Strike
73
73
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid36.5
Ask39.4
volume0
Intrest0
Strike
74
74
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid35.6
Ask38.4
volume0
Intrest0
Strike
75
75
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price-
Change
-
Bid34.5
Ask37.5
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid33.7
Ask36.5
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid32.1
Ask35.5
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask34.5
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid30.1
Ask33.1
volume0
Intrest0
Strike
80
80
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid29.4
Ask32.5
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask31.5
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid27.1
Ask30.5
volume0
Intrest0
Strike
83
83
Last Price0.1Mar 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid26.4
Ask29.5
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid25.2
Ask28.5
volume0
Intrest0
Strike
85
85
Last Price2.17Mar 06, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Last Price-
Change
-
Bid24.4
Ask27.5
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask26.5
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask25.5
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid21.6
Ask24.5
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid20.8
Ask23.4
volume0
Intrest0
Strike
90
90
Last Price1.47Mar 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid19.7
Ask22.6
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid0.05
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask21.6
volume0
Intrest0
Strike
92
92
Last Price0.23Mar 31, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid17.5
Ask20.6
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid0.1
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid16.5
Ask19.6
volume0
Intrest0
Strike
94
94
Last Price0.2Mar 31, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest300
Last Price-
Change
-
Bid15.7
Ask18.7
volume0
Intrest0
Strike
95
95
Last Price4.04Mar 14, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid14.6
Ask17.7
volume0
Intrest0
Strike
96
96
Last Price2.9Mar 19, 2025
Change
00%
Bid0.2
Ask0.4
volume0
Intrest2
Last Price-
Change
-
Bid14.1
Ask16.2
volume0
Intrest0
Strike
97
97
Last Price0.51Mar 31, 2025
Change
00%
Bid0.25
Ask0.6
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask15.3
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid0.25
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask14.3
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid0.2
Ask0.65
volume0
Intrest0
Last Price13.71Apr 01, 2025
Change
2.0913.23%
Bid11.6
Ask13.5
volume1
Intrest7
Strike
100
100
Last Price0.65Mar 31, 2025
Change
00%
Bid0.4
Ask0.75
volume0
Intrest22
Last Price7.9Mar 18, 2025
Change
00%
Bid10.7
Ask12.2
volume0
Intrest12
Strike
101
101
Last Price-
Change
-
Bid0.35
Ask0.9
volume0
Intrest0
Last Price7.41Mar 18, 2025
Change
00%
Bid9.8
Ask12.2
volume0
Intrest1
Strike
102
102
Last Price1Mar 28, 2025
Change
00%
Bid0.55
Ask1.05
volume0
Intrest21
Last Price13.07Mar 11, 2025
Change
00%
Bid8.9
Ask11.3
volume0
Intrest1
Strike
103
103
Last Price4Mar 20, 2025
Change
00%
Bid0.8
Ask1.2
volume0
Intrest1
Last Price-
Change
-
Bid8.1
Ask9.8
volume0
Intrest0
Strike
104
104
Last Price1.15Mar 31, 2025
Change
00%
Bid0.95
Ask1.35
volume0
Intrest2
Last Price9.31Apr 01, 2025
Change
0.475.32%
Bid7.5
Ask9
volume1
Intrest2
Strike
105
105
Last Price1.27Apr 01, 2025
Change
0.075.83%
Bid1.15
Ask1.7
volume5
Intrest67
Last Price5.9Mar 10, 2025
Change
00%
Bid6.4
Ask8.3
volume0
Intrest3
Strike
106
106
Last Price1.4Mar 28, 2025
Change
00%
Bid1.35
Ask2.05
volume0
Intrest6
Last Price15.5Mar 05, 2025
Change
00%
Bid5.5
Ask7.8
volume0
Intrest1
Strike
107
107
Last Price2Mar 31, 2025
Change
00%
Bid1.7
Ask2.2
volume0
Intrest54
Last Price5.1Mar 31, 2025
Change
00%
Bid5.2
Ask6.6
volume0
Intrest6
Strike
108
108
Last Price2.1Mar 31, 2025
Change
00%
Bid1.9
Ask2.55
volume0
Intrest52
Last Price6.85Mar 26, 2025
Change
00%
Bid4.7
Ask6.7
volume0
Intrest0
Strike
109
109
Last Price2.95Mar 24, 2025
Change
00%
Bid2.2
Ask4.2
volume0
Intrest4
Last Price4.6Apr 01, 2025
Change
0.916.36%
Bid3.2
Ask5.5
volume1
Intrest4
Strike
110
110
Last Price2.4Apr 01, 2025
Change
0.7523.81%
Bid2.75
Ask3.5
volume203
Intrest510
Last Price7.98Mar 11, 2025
Change
00%
Bid3.7
Ask5.3
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid3.1
Ask3.9
volume0
Intrest0
Last Price5.7Mar 27, 2025
Change
00%
Bid2.85
Ask4.1
volume0
Intrest4
Strike
112
112
Last Price3.98Mar 28, 2025
Change
00%
Bid3.5
Ask4.5
volume0
Intrest6
Last Price4.48Mar 26, 2025
Change
00%
Bid2.65
Ask3.7
volume0
Intrest9
Strike
113
113
Last Price-
Change
-
Bid4
Ask5
volume0
Intrest0
Last Price2.47Mar 31, 2025
Change
00%
Bid2.1
Ask2.95
volume0
Intrest3
Strike
114
114
Last Price-
Change
-
Bid4.5
Ask5.6
volume0
Intrest0
Last Price1.74Mar 31, 2025
Change
00%
Bid1.65
Ask2.55
volume0
Intrest233
Strike
115
115
Last Price-
Change
-
Bid4.2
Ask6.5
volume0
Intrest0
Last Price1.25Mar 31, 2025
Change
00%
Bid1.5
Ask2.1
volume0
Intrest21
Strike
116
116
Last Price3.75Feb 20, 2025
Change
00%
Bid5.7
Ask6.9
volume0
Intrest4
Last Price2.36Mar 25, 2025
Change
00%
Bid1.2
Ask1.55
volume0
Intrest101
Strike
117
117
Last Price-
Change
-
Bid5.6
Ask7.8
volume0
Intrest0
Last Price1.26Mar 31, 2025
Change
00%
Bid0.85
Ask1.3
volume0
Intrest51
Strike
118
118
Last Price-
Change
-
Bid5.4
Ask8.7
volume0
Intrest0
Last Price-
Change
-
Bid0.5
Ask1.1
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid7.9
Ask9.4
volume0
Intrest0
Last Price0.91Apr 01, 2025
Change
0.1113.75%
Bid0.4
Ask0.75
volume67
Intrest411
Strike
120
120
Last Price16.1Mar 21, 2025
Change
00%
Bid8.4
Ask10.4
volume0
Intrest2
Last Price0.4Apr 01, 2025
Change
1.4378.14%
Bid0.3
Ask0.7
volume6
Intrest6
Strike
121
121
Last Price-
Change
-
Bid8.4
Ask11.1
volume0
Intrest0
Last Price0.65Mar 28, 2025
Change
00%
Bid0.2
Ask0.6
volume0
Intrest1215
Strike
122
122
Last Price-
Change
-
Bid9.6
Ask11.5
volume0
Intrest0
Last Price0.43Apr 01, 2025
Change
1.4777.37%
Bid0.15
Ask0.45
volume1
Intrest4
Strike
123
123
Last Price20.34Mar 18, 2025
Change
00%
Bid9.8
Ask13.1
volume0
Intrest11
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Strike
124
124
Last Price5.65Feb 20, 2025
Change
00%
Bid10.7
Ask14
volume0
Intrest10
Last Price0.45Mar 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest42
Strike
125
125
Last Price-
Change
-
Bid11.7
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid12.7
Ask16
volume0
Intrest0
Last Price4.5Mar 06, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest7
Strike
127
127
Last Price-
Change
-
Bid13.7
Ask16.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Last Price1.72Mar 07, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest88
Strike
129
129
Last Price-
Change
-
Bid15.6
Ask18.6
volume0
Intrest0
Last Price1.25Mar 12, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest1
Strike
130
130
Last Price18Mar 28, 2025
Change
00%
Bid16.9
Ask19.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid17.6
Ask20.5
volume0
Intrest0
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Strike
132
132
Last Price-
Change
-
Bid18.6
Ask21.8
volume0
Intrest0
Last Price18.94Feb 26, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid20.1
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid20.8
Ask23.6
volume0
Intrest0
Last Price1.25Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Strike
135
135
Last Price-
Change
-
Bid21.6
Ask24.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid22.6
Ask25.8
volume0
Intrest0
Last Price12Feb 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
137
137
Last Price-
Change
-
Bid23.5
Ask27.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
138
138
Last Price27.7Mar 04, 2025
Change
00%
Bid24.5
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid25.5
Ask28.9
volume0
Intrest0
Last Price16Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
140
140
Last Price-
Change
-
Bid26.5
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid27.5
Ask30.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid28.5
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
143
143
Last Price45.4Mar 10, 2025
Change
00%
Bid29.5
Ask32.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid30.5
Ask33.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
145
145
Last Price16.5Feb 21, 2025
Change
00%
Bid31.5
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid32.5
Ask35.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid33.5
Ask36.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid34.5
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid35.5
Ask38.9
volume0
Intrest0
Last Price2.42Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid36.5
Ask39.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid39
Ask42.4
volume0
Intrest0
Last Price9.7Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid41.5
Ask44.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid44.4
Ask47.4
volume0
Intrest0
Last Price7.7Feb 26, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
160
160
Last Price51.72Mar 31, 2025
Change
00%
Bid46.5
Ask49.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid49.2
Ask52.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid51.5
Ask54.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid54
Ask57.3
volume0
Intrest0
Last Price2.91Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid56.6
Ask59.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid59.1
Ask62.4
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest9
Strike
175
175
Last Price-
Change
-
Bid61.5
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid66.6
Ask69.8
volume0
Intrest0
Last Price1.86Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid71.5
Ask74.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid76.6
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid81.5
Ask84.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid86.5
Ask89.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid91.6
Ask94.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid96.6
Ask99.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid101.6
Ask104.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid106.5
Ask109.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid111.6
Ask114.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid116.5
Ask119.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid122.2
Ask124.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved