$FTAI
stock+ Make pickLast price
$200.74
Today
▲ 1.51%
Open
$198.06
Day range
$197.01 – $203.59
Volume
1.5M
52-wk range
$146.48 – $323.51
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 101.60 | 110.20 | 95 | 0.00 | 4.30 | · | · |
| · | · | 96.60 | 105.20 | 100 | 0.00 | 4.30 | 5 | · |
| · | · | 91.60 | 100.20 | 105 | 0.00 | 4.30 | · | · |
| · | · | 86.60 | 95.20 | 110 | 0.00 | 4.30 | · | · |
| · | · | 81.60 | 90.20 | 115 | 0.00 | 4.30 | · | · |
| · | · | 77.60 | 86.20 | 119 | 0.00 | 4.30 | · | · |
| 1 | 1 | 76.60 | 85.20 | 120 | 0.00 | 3.60 | · | · |
| 1 | 1 | 75.60 | 84.20 | 121 | 0.00 | 3.70 | · | · |
| · | · | 74.60 | 83.20 | 122 | 0.00 | 3.40 | · | · |
| · | · | 73.60 | 82.20 | 123 | 0.00 | 4.30 | · | · |
| · | · | 72.60 | 81.20 | 124 | 0.00 | 4.30 | · | · |
| · | · | 71.60 | 80.20 | 125 | 0.00 | 4.30 | 1 | · |
| · | · | 70.60 | 79.20 | 126 | 0.00 | 4.20 | · | · |
| · | · | 69.60 | 78.20 | 127 | 0.00 | 4.20 | · | · |
| · | · | 68.60 | 77.20 | 128 | 0.00 | 4.10 | · | · |
| · | · | 67.60 | 76.20 | 129 | 0.00 | 4.30 | · | · |
| · | · | 66.60 | 75.20 | 130 | 0.00 | 0.20 | 73 | 3 |
| · | · | 65.60 | 74.20 | 131 | 0.00 | 0.65 | 3 | 3 |
| · | · | 64.60 | 73.20 | 132 | 0.00 | 4.20 | · | · |
| · | · | 63.60 | 72.20 | 133 | 0.00 | 4.30 | · | · |
| · | · | 62.60 | 71.20 | 134 | 0.00 | 3.80 | · | · |
| · | · | 61.60 | 70.20 | 135 | 0.00 | 4.30 | 21 | · |
| · | · | 60.60 | 69.20 | 136 | 0.00 | 2.15 | · | · |
| · | · | 59.60 | 68.20 | 137 | 0.00 | 4.30 | · | · |
| · | · | 58.60 | 67.20 | 138 | 0.00 | 4.30 | 1 | · |
| · | · | 57.60 | 66.20 | 139 | 0.00 | 4.30 | · | · |
| · | 100 | 56.40 | 62.00 | 140 | 0.00 | 4.30 | 11 | · |
| · | · | 55.60 | 64.20 | 141 | 0.00 | 2.35 | · | · |
| · | · | 54.60 | 63.20 | 142 | 0.00 | 2.10 | 1 | · |
| · | · | 53.60 | 62.20 | 143 | 0.00 | 4.30 | · | · |
| · | · | 52.60 | 61.20 | 144 | 0.00 | 2.10 | · | · |
| · | 33 | 51.10 | 60.50 | 145 | 0.00 | 4.30 | 12 | · |
| · | · | 50.60 | 59.20 | 146 | 0.00 | 4.30 | · | · |
| · | · | 49.60 | 58.20 | 147 | 0.00 | 4.30 | · | · |
| · | · | 48.60 | 57.20 | 148 | 0.00 | 4.30 | · | · |
| · | · | 47.60 | 56.20 | 149 | 0.00 | 4.30 | · | · |
| 2 | 5 | 46.60 | 55.20 | 150 | 0.00 | 1.15 | 7 | · |
| 2 | 10 | 44.10 | 52.70 | 152.5 | 0.00 | 1.75 | · | · |
| · | 4 | 41.60 | 50.20 | 155 | 0.00 | 2.75 | 4 | · |
| · | 3 | 39.10 | 47.70 | 157.5 | 0.00 | 4.30 | 2 | · |
| · | 19 | 36.60 | 45.20 | 160 | 0.00 | 1.35 | 27 | · |
| · | 1 | 34.10 | 42.80 | 162.5 | 0.00 | 4.30 | 2 | · |
| · | 202 | 31.40 | 40.40 | 165 | 0.00 | 1.10 | 24 | 1 |
| · | 3 | 29.20 | 37.80 | 167.5 | 0.00 | 1.50 | 6 | 5 |
| · | 216 | 26.50 | 35.40 | 170 | 0.00 | 1.70 | 102 | · |
| · | 27 | 24.50 | 32.70 | 172.5 | 0.00 | 1.90 | 6 | · |
| · | 105 | 23.50 | 29.00 | 175 | 0.00 | 1.70 | 18 | 1 |
| · | · | 19.70 | 27.90 | 177.5 | 0.00 | 1.80 | 3 | · |
| 1 | 63 | 17.40 | 25.60 | 180 | 0.00 | 2.20 | 20 | · |
| · | 3 | 15.20 | 23.30 | 182.5 | 0.00 | 4.10 | · | · |
| 1 | 34 | 14.40 | 19.80 | 185 | 0.00 | 3.10 | 124 | 2 |
| · | 2 | 11.00 | 19.00 | 187.5 | 0.00 | 4.20 | 12 | · |
| · | 111 | 10.40 | 15.60 | 190 | 1.00 | 2.35 | 15 | 1 |
| · | 13 | 8.50 | 15.10 | 192.5 | 0.05 | 6.30 | 20 | · |
| 2 | 38 | 8.40 | 11.90 | 195 | 2.65 | 6.90 | 56 | 22 |
| 6 | 209 | 5.10 | 10.30 | 197.5 | 1.70 | 7.30 | · | · |
| 9 | 65 | 4.60 | 8.60 | 200 | 2.75 | 8.10 | 6 | 3 |
| 3 | 103 | 1.50 | 6.30 | 205 | 4.10 | 10.90 | 3 | · |
| 18 | 56 | 0.00 | 4.60 | 210 | 9.00 | 14.30 | 2 | 7 |
| 1 | 70 | 0.00 | 2.10 | 215 | 11.40 | 19.50 | · | · |
| 35 | 727 | 0.00 | 1.05 | 220 | 15.70 | 23.90 | · | · |
| 3 | 12 | 0.00 | 0.60 | 225 | 20.40 | 28.60 | · | · |
| · | 17 | 0.00 | 0.30 | 230 | 25.20 | 33.50 | · | · |
| · | 12 | 0.00 | 1.00 | 235 | 29.90 | 38.50 | · | · |
| · | 1 | 0.00 | 4.30 | 240 | 34.90 | 43.50 | · | · |
| · | · | 0.00 | 3.40 | 245 | 39.80 | 48.50 | · | · |
| · | · | 0.00 | 4.30 | 250 | 44.90 | 53.50 | · | · |
| · | · | 0.00 | 4.30 | 255 | 49.90 | 58.50 | · | · |
| · | · | 0.00 | 4.30 | 260 | 54.90 | 63.50 | · | · |
| · | · | 0.00 | 4.30 | 265 | 59.90 | 68.50 | · | · |
| · | · | 0.00 | 1.90 | 270 | 64.90 | 73.50 | · | · |
| · | · | 0.00 | 1.90 | 275 | 69.90 | 78.50 | · | · |
| · | · | 0.00 | 2.30 | 280 | 74.90 | 83.50 | · | · |
| · | · | 0.00 | 1.90 | 285 | 79.90 | 88.50 | · | · |
| · | · | 0.00 | 1.90 | 290 | 84.90 | 93.50 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 11:03:52 UTC