$FTAI
stock+ Make pickLast price
$190.74
Today
▼ 2.22%
Open
$195.55
Day range
$189.89 – $195.75
Volume
1.4M
52-wk range
$149.50 – $323.51
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 72.20 | 80.30 | 115 | 0.00 | 7.00 | · | · |
| · | · | 67.20 | 75.30 | 120 | 0.00 | 8.60 | · | · |
| · | · | 62.20 | 70.30 | 125 | 0.00 | 3.90 | · | · |
| · | · | 57.20 | 65.30 | 130 | 0.00 | 6.80 | · | · |
| · | · | 52.20 | 60.30 | 135 | 0.00 | 6.80 | · | · |
| · | · | 47.20 | 55.30 | 140 | 0.00 | 5.10 | · | · |
| · | · | 42.20 | 50.30 | 145 | 0.00 | 7.00 | 3 | · |
| · | · | 39.20 | 47.30 | 148 | 0.00 | 7.00 | · | · |
| · | · | 38.20 | 46.30 | 149 | 0.00 | 5.10 | · | · |
| · | · | 37.20 | 45.30 | 150 | 0.00 | 3.80 | 20 | · |
| · | · | 32.20 | 40.40 | 155 | 0.00 | 7.00 | 1 | · |
| · | · | 27.30 | 35.40 | 160 | 0.00 | 7.00 | 19 | · |
| · | · | 26.40 | 32.90 | 162.5 | 0.00 | 2.60 | 36 | · |
| · | · | 24.50 | 29.80 | 165 | 0.00 | 1.45 | 62 | 2 |
| · | · | 21.60 | 27.40 | 167.5 | 0.00 | 1.90 | 1 | · |
| · | · | 18.80 | 24.20 | 170 | 0.00 | 2.35 | 11 | · |
| · | · | 17.20 | 21.90 | 172.5 | 0.10 | 1.50 | 10 | 1 |
| · | 86 | 15.30 | 21.00 | 175 | 0.05 | 1.10 | 56 | 31 |
| · | 9 | 12.90 | 17.70 | 177.5 | 0.05 | 3.10 | 2 | 2 |
| · | 12 | 10.80 | 15.50 | 180 | 0.80 | 4.50 | 68 | 38 |
| · | · | 8.60 | 13.60 | 182.5 | 0.00 | 4.60 | · | 4 |
| · | 17 | 7.10 | 12.40 | 185 | 2.80 | 4.00 | 25 | 28 |
| · | 1 | 6.80 | 9.90 | 187.5 | 1.55 | 4.50 | 3 | 10 |
| 46 | 33 | 3.70 | 8.00 | 190 | 3.10 | 7.70 | 9 | 7 |
| 55 | 3 | 2.40 | 9.80 | 192.5 | 3.40 | 10.00 | 30 | 11 |
| 64 | 64 | 1.10 | 5.00 | 195 | 5.10 | 9.00 | 19 | 2 |
| · | 3 | 0.25 | 6.70 | 197.5 | 7.60 | 11.70 | · | 1 |
| 14 | 8 | 2.05 | 2.80 | 200 | 6.60 | 15.70 | 7 | 2 |
| 5 | 3 | 0.50 | 4.70 | 202.5 | 8.80 | 16.10 | · | · |
| · | 18 | 0.00 | 4.10 | 205 | 12.60 | 17.60 | 26 | · |
| 1 | 8 | 0.00 | 4.20 | 207.5 | 14.80 | 20.20 | · | · |
| 25 | 14 | 0.40 | 1.00 | 210 | 17.10 | 22.10 | 1 | · |
| 6 | 51 | 0.05 | 2.55 | 215 | 20.20 | 27.70 | · | · |
| 7 | 14 | 0.00 | 0.55 | 220 | 26.00 | 32.30 | · | · |
| 10 | 29 | 0.00 | 0.80 | 225 | 29.90 | 36.60 | 1 | · |
| 5 | 5 | 0.00 | 0.40 | 230 | 35.60 | 41.40 | 2 | · |
| · | 1 | 0.00 | 1.45 | 235 | 40.60 | 46.70 | · | · |
| · | 1 | 0.00 | 1.70 | 240 | 44.90 | 53.50 | · | · |
| 2 | 8 | 0.00 | 1.70 | 245 | 50.50 | 56.70 | · | · |
| 5 | 19 | 0.00 | 0.50 | 250 | 55.00 | 62.40 | · | · |
| · | 25 | 0.00 | 5.10 | 255 | 60.00 | 68.00 | · | · |
| · | 25 | 0.00 | 1.90 | 260 | 64.90 | 73.00 | · | · |
| · | · | 0.00 | 1.90 | 265 | 69.90 | 78.00 | · | · |
| · | · | 0.00 | 5.10 | 270 | 74.90 | 83.00 | · | · |
| · | · | 0.00 | 8.60 | 275 | 79.90 | 88.00 | · | · |
| · | 1 | 0.00 | 5.10 | 280 | 84.90 | 93.00 | · | · |
| · | · | 0.00 | 5.10 | 285 | 89.90 | 98.00 | · | · |
| · | 6 | 0.00 | 2.30 | 290 | 94.90 | 103.00 | · | · |
| · | · | 0.00 | 8.50 | 295 | 99.90 | 108.00 | · | · |
| · | · | 0.00 | 5.50 | 300 | 104.90 | 113.00 | · | · |
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 2026-09-20 00:23:56 UTC