$FTAI
stock+ Make pickLast price
$217.32
Today
▼ 3.48%
Open
$230.31
Day range
$216.08 – $232.19
Volume
112K
52-wk range
$134.49 – $323.51
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 86.00 | 93.90 | 135 | 0.00 | 0.25 | 3 | · |
| · | · | 81.00 | 88.90 | 140 | 0.00 | 4.20 | · | · |
| · | · | 80.00 | 88.10 | 141 | 0.00 | 4.30 | · | · |
| · | · | 79.00 | 87.10 | 142 | 0.00 | 2.10 | · | · |
| · | · | 78.00 | 86.50 | 143 | 0.00 | 2.30 | · | · |
| · | · | 77.00 | 85.50 | 144 | 0.00 | 4.00 | 4 | · |
| · | · | 76.00 | 84.10 | 145 | 0.00 | 4.20 | · | · |
| · | · | 75.00 | 83.60 | 146 | 0.00 | 2.10 | · | · |
| · | · | 74.00 | 82.60 | 147 | 0.00 | 2.30 | · | · |
| · | · | 73.00 | 81.10 | 148 | 0.00 | 2.10 | · | · |
| · | · | 72.00 | 79.90 | 149 | 0.00 | 1.75 | 6 | · |
| · | 1 | 71.00 | 78.90 | 150 | 0.00 | 0.75 | 3 | 1 |
| · | 1 | 66.00 | 73.80 | 155 | 0.00 | 1.90 | 3 | · |
| · | 1 | 61.00 | 69.00 | 160 | 0.00 | 1.80 | 12 | 1 |
| · | · | 56.00 | 63.00 | 165 | 0.00 | 1.95 | 27 | · |
| · | 22 | 51.00 | 59.00 | 170 | 0.00 | 1.35 | 42 | 5 |
| · | 21 | 46.10 | 53.50 | 175 | 0.00 | 0.80 | 26 | 1 |
| · | 1 | 41.10 | 48.90 | 180 | 0.10 | 0.80 | 103 | 118 |
| · | · | 38.70 | 46.00 | 182.5 | 0.00 | 0.75 | 13 | · |
| · | 1 | 36.20 | 43.90 | 185 | 0.00 | 1.45 | 46 | 1 |
| · | · | 33.80 | 41.70 | 187.5 | 0.00 | 1.35 | 6 | · |
| · | 8 | 31.30 | 39.30 | 190 | 0.00 | 0.75 | 23 | 26 |
| · | 6 | 29.00 | 36.10 | 192.5 | 0.00 | 1.75 | 13 | · |
| 3 | 8 | 26.60 | 34.50 | 195 | 0.00 | 1.20 | 71 | 34 |
| · | 1 | 24.40 | 31.90 | 197.5 | 0.05 | 1.95 | 6 | 1 |
| 2 | 157 | 23.00 | 29.80 | 200 | 0.00 | 1.60 | 95 | 17 |
| · | 7 | 19.90 | 27.40 | 202.5 | 0.80 | 1.75 | · | · |
| 2 | 31 | 18.50 | 25.40 | 205 | 0.00 | 4.50 | 25 | 1 |
| 3 | 158 | 15.50 | 22.90 | 207.5 | 0.00 | 2.50 | 2 | · |
| 2 | 210 | 14.40 | 21.20 | 210 | 1.90 | 4.70 | 105 | 100 |
| · | 14 | 11.50 | 19.30 | 212.5 | 2.45 | 3.60 | 2 | 1 |
| 4 | 204 | 13.40 | 14.80 | 215 | 2.75 | 4.40 | 28 | 6 |
| 1 | 3 | 11.70 | 13.20 | 217.5 | 3.70 | 7.50 | 8 | 3 |
| 12 | 16 | 10.40 | 11.60 | 220 | 4.90 | 6.10 | 36 | 37 |
| 6 | 9 | 7.00 | 9.90 | 222.5 | 5.60 | 7.20 | · | · |
| 1 | 4 | 7.40 | 8.70 | 225 | 6.90 | 8.30 | 142 | 134 |
| 5 | 21 | 6.40 | 7.50 | 227.5 | 8.20 | 9.70 | · | · |
| 115 | 99 | 5.40 | 6.40 | 230 | 9.70 | 11.10 | · | · |
| · | 5 | 4.40 | 5.50 | 232.5 | 11.30 | 15.30 | · | · |
| 4 | 206 | 3.50 | 4.70 | 235 | 12.80 | 14.30 | 1 | 1 |
| 4 | 2 | 2.70 | 4.00 | 237.5 | 14.70 | 16.80 | · | · |
| 35 | 446 | 2.25 | 3.30 | 240 | 15.10 | 21.60 | 4 | 1 |
| 2 | 2 | 1.75 | 4.20 | 242.5 | 15.70 | 22.60 | 12 | · |
| 14 | 356 | 0.00 | 2.35 | 245 | 18.00 | 25.70 | 1 | · |
| 1 | 1 | 0.00 | 4.20 | 247.5 | 20.00 | 27.80 | · | · |
| 18 | 32 | 0.90 | 2.55 | 250 | 22.50 | 30.10 | · | · |
| 24 | 19 | 0.00 | 1.80 | 255 | 26.40 | 34.80 | 1 | · |
| 2 | 10 | 0.00 | 1.40 | 260 | 31.50 | 39.50 | · | · |
| · | 201 | 0.00 | 1.10 | 265 | 36.40 | 44.40 | · | · |
| 30 | 31 | 0.00 | 0.70 | 270 | 41.30 | 49.30 | · | · |
| · | 5 | 0.00 | 0.95 | 275 | 46.20 | 54.20 | · | · |
| · | 145 | 0.00 | 2.05 | 280 | 51.20 | 59.10 | · | · |
| · | 79 | 0.00 | 2.10 | 285 | 56.00 | 64.10 | · | · |
| · | 108 | 0.00 | 1.50 | 290 | 61.00 | 69.10 | · | · |
| · | 1 | 0.00 | 2.30 | 295 | 66.20 | 74.10 | · | · |
| 1 | 7 | 0.00 | 1.65 | 300 | 71.20 | 79.10 | · | · |
| · | 57 | 0.00 | 0.75 | 305 | 76.20 | 84.10 | · | · |
| · | 1 | 0.00 | 2.10 | 310 | 81.00 | 89.10 | · | · |
| · | 5 | 0.00 | 2.15 | 315 | 86.00 | 94.10 | · | · |
| · | 29 | 0.00 | 1.90 | 320 | 91.00 | 99.10 | · | · |
| · | 35 | 0.00 | 1.90 | 325 | 96.00 | 104.10 | · | · |
| · | 9 | 0.00 | 4.30 | 330 | 101.20 | 109.10 | · | · |
| · | 44 | 0.00 | 0.80 | 335 | 106.20 | 114.10 | · | · |
| · | 61 | 0.00 | 1.90 | 340 | 111.00 | 119.10 | · | · |
| · | 1 | 0.00 | 2.15 | 345 | 116.00 | 124.10 | · | · |
| · | 1 | 0.00 | 2.10 | 350 | 121.20 | 129.10 | · | · |
| · | 1 | 0.00 | 2.10 | 355 | 126.00 | 134.10 | · | · |
| · | 1 | 0.00 | 2.30 | 360 | 131.00 | 139.10 | · | · |
| · | 2 | 0.00 | 4.30 | 370 | 141.30 | 149.10 | · | · |
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 2026-08-04 11:49:21 UTC