FTAI Aviation
FTAI
174.83
-4.61
-2.57%
FTAI Aviation
US · FTAI
#1027 by market cap
Listed 2015
174.83
-4.61
-2.57%
Live - 5344 symbols - heartbeat 15s ago
· 2026-10-08 06:31
Pre-market
173.01
-1.04%
After-hours
177.37
+1.45%
Overnight
174.02
-0.46%
- Market cap
- 17.96B
- P/E (TTM)i
- 38.17
- P/Bi
- 44.45
- EPSi
- 4.60
- Div yieldi
- 0.86%
- 52W posi
- 15%
Reader sentiment
Are you bullish or bearish on FTAI?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
436 170
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.6 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 70.65% annualized vol near the money — a one-standard-deviation move to roughly $140.01–$209.65 by then.
Options-implied (~68% band), 29d
$140.01now $174.83$209.65
Analyst target range, ~12mo
$290.00avg $332.00$375.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $190.00 | Call | $0.47 | 112 | 1,987 | 97.05% |
| Oct 9 $175.00 | Call | $4.60 | 56 | 42 | 107.14% |
| Oct 9 $175.00 | Put | $2.60 | 46 | 116 | 118.38% |
| Oct 9 $177.50 | Call | $3.50 | 28 | 184 | 94.22% |
| Oct 2 $160.00 | Put | $0.30 | 25 | 106 | 128.34% |
| Oct 16 $190.00 | Call | $2.50 | 20 | 92 | 74.78% |
| Oct 16 $180.00 | Call | $5.56 | 17 | 107 | 70.94% |
| Oct 9 $165.00 | Put | $0.44 | 15 | 92 | 73.62% |
| Oct 16 $192.50 | Call | $2.10 | 14 | 4 | 68.97% |
| Oct 9 $167.50 | Call | $9.15 | 13 | 87 | 104.38% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (56 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $52.16 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $47.17 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $42.18 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $37.20 | 0 | 0 | $130.00 | $0.05 | 0 | 0 |
| $32.24 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $27.30 | 0 | 0 | $140.00 | $0.14 | 0 | 0 |
| $25.34 | 0 | 0 | $142.00 | $0.18 | 0 | 0 |
| $24.36 | 0 | 0 | $143.00 | $0.20 | 0 | 0 |
| $23.38 | 0 | 0 | $144.00 | $0.22 | 0 | 0 |
| $22.41 | 0 | 0 | $145.00 | $0.25 | 0 | 0 |
| $21.44 | 0 | 0 | $146.00 | $0.28 | 0 | 0 |
| $20.47 | 0 | 0 | $147.00 | $0.31 | 0 | 0 |
| $19.51 | 0 | 0 | $148.00 | $0.35 | 0 | 0 |
| $18.55 | 0 | 0 | $149.00 | $0.39 | 0 | 6 |
| $17.59 | 0 | 0 | $150.00 | $0.43 | 0 | 48 |
| $12.82 | 0 | 0 | $155.00 | $0.10 | 1 | 7 |
| $8.53 | 0 | 0 | $160.00 | $0.30 | 25 | 106 |
| $6.38 | 0 | 0 | $162.50 | $0.70 | 6 | 11 |
| $4.35 | 0 | 0 | $165.00 | $2.05 | 3 | 262 |
| $3.69 | 0 | 1 | $167.50 | $1.90 | 1 | 27 |
| $1.23 | 8 | 20 | $170.00 | $5.87 | 0 | 38 |
| $0.59 | 3 | 10 | $172.50 | $7.70 | 0 | 23 |
| $0.55 | 7 | 44 | $175.00 | $9.54 | 0 | 224 |
| $1.32 | 0 | 3 | $177.50 | $11.67 | 0 | 16 |
| $0.15 | 10 | 88 | $180.00 | $13.81 | 0 | 5 |
| $0.10 | 5 | 91 | $182.50 | $15.95 | 0 | 0 |
| $0.48 | 0 | 52 | $185.00 | $18.93 | 1 | 0 |
| $0.38 | 0 | 2 | $187.50 | $20.75 | 0 | 0 |
| $0.10 | 2 | 287 | $190.00 | $23.87 | 2 | 0 |
| $0.18 | 0 | 145 | $192.50 | $25.57 | 0 | 0 |
| $0.12 | 0 | 51 | $195.00 | $28.02 | 0 | 0 |
| $0.08 | 0 | 20 | $197.50 | $30.49 | 0 | 0 |
| $0.05 | 0 | 98 | $200.00 | $32.97 | 0 | 0 |
| $0.03 | 0 | 6 | $202.50 | $35.47 | 0 | 0 |
| $0.02 | 0 | 30 | $205.00 | $37.97 | 0 | 0 |
| $0.01 | 0 | 0 | $207.50 | $40.47 | 0 | 0 |
| $0.01 | 0 | 10 | $210.00 | $42.97 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $45.47 | 0 | 0 |
| $0.00 | 0 | 7 | $215.00 | $47.97 | 0 | 0 |
| $0.00 | 0 | 8 | $220.00 | $52.97 | 0 | 0 |
| $0.00 | 0 | 31 | $225.00 | $57.97 | 0 | 0 |
| $0.00 | 0 | 7 | $230.00 | $62.97 | 0 | 0 |
| $0.00 | 0 | 14 | $235.00 | $67.97 | 0 | 0 |
| $0.00 | 0 | 59 | $240.00 | $72.97 | 0 | 0 |
| $0.00 | 0 | 224 | $245.00 | $77.97 | 0 | 0 |
| $0.00 | 0 | 110 | $250.00 | $82.97 | 0 | 0 |
| $0.00 | 0 | 17 | $255.00 | $87.97 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $92.97 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $97.97 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $102.97 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $107.97 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $112.97 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $117.97 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $122.97 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $127.97 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $132.97 | 0 | 0 |
Oct 9, 2026 (61 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $79.70 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $74.70 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $69.70 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $64.70 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $59.70 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $54.71 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $49.71 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $44.71 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $39.71 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $37.71 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $36.71 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $35.71 | 0 | 10 | $144.00 | $0.00 | 0 | 11 |
| $34.72 | 0 | 10 | $145.00 | $0.00 | 0 | 0 |
| $33.72 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $32.72 | 0 | 1 | $147.00 | $0.01 | 0 | 0 |
| $31.72 | 0 | 1 | $148.00 | $0.01 | 0 | 0 |
| $30.73 | 0 | 0 | $149.00 | $0.01 | 0 | 0 |
| $26.73 | 6 | 5 | $150.00 | $0.02 | 0 | 4 |
| $24.24 | 6 | 0 | $152.50 | $0.03 | 0 | 1 |
| $24.78 | 0 | 0 | $155.00 | $0.07 | 0 | 20 |
| $22.34 | 0 | 0 | $157.50 | $0.15 | 6 | 16 |
| $19.95 | 0 | 12 | $160.00 | $0.55 | 2 | 54 |
| $17.63 | 0 | 0 | $162.50 | $0.41 | 0 | 12 |
| $13.50 | 2 | 45 | $165.00 | $0.44 | 15 | 92 |
| $9.15 | 13 | 87 | $167.50 | $0.60 | 6 | 20 |
| $7.78 | 1 | 13 | $170.00 | $1.20 | 4 | 40 |
| $6.40 | 5 | 170 | $172.50 | $2.06 | 0 | 65 |
| $4.60 | 56 | 42 | $175.00 | $2.60 | 46 | 116 |
| $3.50 | 28 | 184 | $177.50 | $4.30 | 1 | 11 |
| $1.99 | 10 | 116 | $180.00 | $7.50 | 4 | 29 |
| $3.17 | 0 | 67 | $182.50 | $5.97 | 0 | 2 |
| $0.96 | 8 | 364 | $185.00 | $9.40 | 6 | 22 |
| $1.71 | 0 | 21 | $187.50 | $9.53 | 0 | 11 |
| $0.47 | 112 | 1,987 | $190.00 | $11.32 | 0 | 4 |
| $0.91 | 0 | 58 | $192.50 | $13.76 | 0 | 0 |
| $0.84 | 0 | 132 | $195.00 | $16.19 | 0 | 1 |
| $0.77 | 0 | 19 | $197.50 | $18.62 | 0 | 0 |
| $0.70 | 0 | 9 | $200.00 | $21.05 | 0 | 5 |
| $0.65 | 0 | 0 | $202.50 | $23.51 | 0 | 0 |
| $0.61 | 0 | 2 | $205.00 | $25.97 | 0 | 0 |
| $0.56 | 0 | 0 | $207.50 | $28.43 | 0 | 0 |
| $0.52 | 0 | 1 | $210.00 | $30.90 | 0 | 0 |
| $0.48 | 0 | 2 | $212.50 | $33.36 | 0 | 0 |
| $0.45 | 0 | 15 | $215.00 | $35.83 | 0 | 0 |
| $0.38 | 0 | 15 | $220.00 | $40.78 | 0 | 0 |
| $0.33 | 0 | 1 | $225.00 | $45.73 | 0 | 0 |
| $0.28 | 0 | 5 | $230.00 | $50.69 | 0 | 0 |
| $0.25 | 0 | 0 | $235.00 | $55.66 | 0 | 0 |
| $0.21 | 0 | 0 | $240.00 | $60.64 | 0 | 0 |
| $0.18 | 0 | 7 | $245.00 | $65.62 | 0 | 0 |
| $0.16 | 0 | 11 | $250.00 | $70.60 | 0 | 0 |
| $0.14 | 0 | 0 | $255.00 | $75.59 | 0 | 0 |
| $0.12 | 0 | 10 | $260.00 | $80.58 | 0 | 0 |
| $0.11 | 0 | 0 | $265.00 | $85.57 | 0 | 0 |
| $0.09 | 0 | 0 | $270.00 | $90.57 | 0 | 0 |
| $0.08 | 0 | 0 | $275.00 | $95.56 | 0 | 0 |
| $0.07 | 0 | 0 | $280.00 | $100.56 | 0 | 0 |
| $0.06 | 0 | 0 | $285.00 | $105.56 | 0 | 0 |
| $0.06 | 0 | 2 | $290.00 | $110.56 | 0 | 0 |
| $0.05 | 0 | 0 | $295.00 | $115.56 | 0 | 0 |
| $0.05 | 0 | 0 | $300.00 | $120.56 | 0 | 0 |
Oct 16, 2026 (57 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $80.35 | 0 | 0 | $100.00 | $0.05 | 0 | 0 |
| $75.40 | 0 | 0 | $105.00 | $0.10 | 0 | 0 |
| $70.46 | 0 | 0 | $110.00 | $0.15 | 0 | 0 |
| $65.51 | 0 | 0 | $115.00 | $0.20 | 0 | 0 |
| $60.56 | 0 | 0 | $120.00 | $0.24 | 0 | 0 |
| $55.62 | 0 | 0 | $125.00 | $0.29 | 0 | 0 |
| $50.67 | 0 | 0 | $130.00 | $0.34 | 0 | 0 |
| $45.73 | 0 | 1 | $135.00 | $0.39 | 0 | 25 |
| $40.78 | 0 | 0 | $140.00 | $0.44 | 0 | 16 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $35.84 | 0 | 0 | $145.00 | $0.49 | 0 | 18 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $30.89 | 0 | 1 | $150.00 | $0.54 | 0 | 108 |
| $28.42 | 0 | 0 | $152.50 | $0.56 | 0 | 40 |
| $25.94 | 0 | 0 | $155.00 | $0.75 | 2 | 278 |
| $23.69 | 0 | 0 | $157.50 | $0.84 | 0 | 3 |
| $21.45 | 0 | 21 | $160.00 | $1.09 | 0 | 130 |
| $19.20 | 0 | 10 | $162.50 | $1.65 | 3 | 19 |
| $17.12 | 0 | 1 | $165.00 | $1.76 | 0 | 495 |
| $15.21 | 0 | 3 | $167.50 | $2.36 | 0 | 3 |
| $9.50 | 2 | 64 | $170.00 | $3.60 | 5 | 310 |
| $11.55 | 0 | 10 | $172.50 | $3.70 | 0 | 26 |
| $6.50 | 8 | 140 | $175.00 | $5.30 | 4 | 328 |
| $3.61 | 6 | 2 | $177.50 | $5.55 | 0 | 4 |
| $5.56 | 17 | 107 | $180.00 | $8.00 | 6 | 135 |
| $5.56 | 0 | 35 | $182.50 | $7.75 | 0 | 6 |
| $3.54 | 7 | 71 | $185.00 | $8.87 | 0 | 224 |
| $3.76 | 0 | 9 | $187.50 | $11.00 | 0 | 30 |
| $2.50 | 20 | 92 | $190.00 | $13.14 | 0 | 46 |
| $2.10 | 14 | 4 | $192.50 | $15.27 | 0 | 0 |
| $1.40 | 9 | 113 | $195.00 | $17.41 | 0 | 25 |
| $1.25 | 2 | 17 | $197.50 | $19.55 | 0 | 15 |
| $1.00 | 5 | 226 | $200.00 | $21.77 | 0 | 8 |
| $1.62 | 0 | 1 | $202.50 | $24.00 | 0 | 0 |
| $1.32 | 0 | 7 | $205.00 | $26.24 | 0 | 0 |
| $0.05 | 4 | 0 | $207.50 | $28.48 | 0 | 0 |
| $0.72 | 0 | 378 | $210.00 | $33.80 | 5 | 6 |
| $0.56 | 0 | 30 | $212.50 | $33.16 | 0 | 0 |
| $0.44 | 0 | 11 | $215.00 | $35.59 | 0 | 0 |
| $0.26 | 0 | 1,874 | $220.00 | $40.56 | 0 | 0 |
| $0.15 | 0 | 7 | $225.00 | $45.56 | 0 | 0 |
| $0.08 | 0 | 176 | $230.00 | $50.56 | 0 | 0 |
| $0.05 | 0 | 58 | $235.00 | $55.56 | 0 | 0 |
| $0.03 | 0 | 51 | $240.00 | $60.56 | 0 | 0 |
| $0.05 | 9 | 124 | $250.00 | $70.56 | 0 | 0 |
| $0.00 | 0 | 2 | $260.00 | $80.56 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $90.56 | 0 | 0 |
| $0.00 | 0 | 84 | $280.00 | $100.56 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $110.56 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $120.56 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $130.56 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $140.56 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $150.56 | 0 | 0 |
Oct 23, 2026 (53 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $80.42 | 0 | 0 | $100.00 | $0.16 | 0 | 0 |
| $75.48 | 0 | 0 | $105.00 | $0.21 | 0 | 0 |
| $70.56 | 0 | 0 | $110.00 | $0.27 | 0 | 0 |
| $65.64 | 0 | 0 | $115.00 | $0.35 | 0 | 0 |
| $60.75 | 0 | 0 | $120.00 | $0.45 | 0 | 3 |
| $55.88 | 0 | 0 | $125.00 | $0.57 | 0 | 0 |
| $51.04 | 0 | 0 | $130.00 | $0.72 | 0 | 1 |
| $46.23 | 0 | 0 | $135.00 | $0.90 | 0 | 5 |
| $41.50 | 0 | 0 | $140.00 | $1.16 | 0 | 1 |
| $36.77 | 0 | 0 | $145.00 | $1.43 | 0 | 4 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $32.04 | 0 | 0 | $150.00 | $1.69 | 0 | 27 |
| $29.68 | 0 | 0 | $152.50 | $1.82 | 0 | 0 |
| $27.31 | 0 | 0 | $155.00 | $2.63 | 1 | 357 |
| $24.95 | 0 | 0 | $157.50 | $2.09 | 0 | 0 |
| $22.78 | 0 | 0 | $160.00 | $3.53 | 1 | 10 |
| $20.60 | 0 | 0 | $162.50 | $2.74 | 0 | 0 |
| $18.66 | 0 | 0 | $165.00 | $3.30 | 0 | 15 |
| $16.98 | 0 | 0 | $167.50 | $4.12 | 0 | 0 |
| $15.30 | 0 | 20 | $170.00 | $4.94 | 0 | 13 |
| $9.45 | 1 | 1 | $172.50 | $5.76 | 0 | 5 |
| $8.32 | 1 | 11 | $175.00 | $6.79 | 0 | 12 |
| $10.67 | 0 | 0 | $177.50 | $7.82 | 0 | 0 |
| $6.90 | 8 | 8 | $180.00 | $8.85 | 0 | 2 |
| $7.72 | 0 | 1 | $182.50 | $9.88 | 0 | 0 |
| $5.00 | 9 | 106 | $185.00 | $11.36 | 0 | 7 |
| $5.85 | 0 | 1 | $187.50 | $13.03 | 0 | 0 |
| $3.87 | 1 | 227 | $190.00 | $14.71 | 0 | 6 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $3.33 | 0 | 6 | $195.00 | $18.08 | 0 | 7 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $2.83 | 0 | 30 | $200.00 | $22.60 | 0 | 1 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $2.32 | 0 | 10 | $205.00 | $27.12 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $1.91 | 0 | 40 | $210.00 | $31.74 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $1.49 | 0 | 2 | $215.00 | $36.37 | 0 | 0 |
| $1.28 | 0 | 10 | $220.00 | $41.19 | 0 | 0 |
| $1.08 | 0 | 2 | $225.00 | $46.02 | 0 | 1 |
| $0.91 | 0 | 0 | $230.00 | $50.89 | 0 | 0 |
| $0.78 | 0 | 0 | $235.00 | $55.79 | 0 | 0 |
| $0.66 | 0 | 0 | $240.00 | $60.72 | 0 | 0 |
| $0.57 | 0 | 7 | $245.00 | $65.66 | 0 | 0 |
| $0.49 | 0 | 1 | $250.00 | $70.62 | 0 | 0 |
| $0.43 | 0 | 1 | $255.00 | $75.59 | 0 | 0 |
| $0.37 | 0 | 18 | $260.00 | $80.57 | 0 | 0 |
| $0.32 | 0 | 1 | $265.00 | $85.56 | 0 | 0 |
| $0.28 | 0 | 0 | $270.00 | $90.56 | 0 | 0 |
| $0.25 | 0 | 10 | $275.00 | $95.56 | 0 | 0 |
| $0.22 | 0 | 3 | $280.00 | $100.56 | 0 | 0 |
Oct 30, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $79.84 | 0 | 0 | $100.00 | $0.43 | 0 | 0 |
| $74.95 | 0 | 0 | $105.00 | $0.53 | 0 | 0 |
| $70.08 | 0 | 0 | $110.00 | $0.66 | 0 | 0 |
| $65.24 | 0 | 0 | $115.00 | $0.81 | 0 | 0 |
| $60.42 | 0 | 0 | $120.00 | $0.98 | 0 | 0 |
| $55.63 | 0 | 0 | $125.00 | $1.18 | 0 | 0 |
| $50.87 | 0 | 0 | $130.00 | $1.41 | 0 | 3 |
| $46.12 | 0 | 0 | $135.00 | $1.65 | 0 | 5 |
| $41.36 | 0 | 0 | $140.00 | $2.10 | 1 | 8 |
| $36.61 | 0 | 0 | $145.00 | $2.60 | 5 | 21 |
| $32.58 | 0 | 1 | $150.00 | $3.08 | 0 | 26 |
| $28.66 | 0 | 0 | $155.00 | $4.15 | 0 | 19 |
| $24.75 | 0 | 6 | $160.00 | $5.22 | 0 | 36 |
| $21.64 | 0 | 10 | $165.00 | $8.60 | 1 | 21 |
| $14.61 | 1 | 13 | $170.00 | $8.98 | 0 | 13 |
| $12.65 | 2 | 7 | $175.00 | $12.75 | 1 | 5 |
| $13.40 | 0 | 23 | $180.00 | $15.75 | 2 | 6 |
| $10.94 | 0 | 65 | $185.00 | $16.36 | 0 | 2 |
| $9.50 | 0 | 24 | $190.00 | $19.91 | 0 | 2 |
| $8.05 | 0 | 45 | $195.00 | $23.45 | 0 | 6 |
| $5.60 | 4 | 29 | $200.00 | $27.00 | 0 | 0 |
| $5.16 | 0 | 19 | $205.00 | $30.55 | 0 | 0 |
| $3.72 | 0 | 10 | $210.00 | $34.11 | 0 | 1 |
| $3.28 | 0 | 10 | $215.00 | $38.66 | 0 | 0 |
| $2.65 | 10 | 40 | $220.00 | $43.22 | 0 | 6 |
| $1.89 | 1 | 6 | $225.00 | $47.78 | 0 | 0 |
| $1.97 | 0 | 6 | $230.00 | $52.34 | 0 | 0 |
| $1.53 | 0 | 252 | $235.00 | $56.90 | 0 | 0 |
| $1.22 | 0 | 3 | $240.00 | $61.59 | 0 | 0 |
| $0.96 | 0 | 0 | $245.00 | $66.34 | 0 | 0 |
| $0.76 | 0 | 1 | $250.00 | $71.13 | 0 | 0 |
| $0.60 | 0 | 0 | $255.00 | $75.98 | 0 | 0 |
| $0.47 | 0 | 0 | $260.00 | $80.85 | 0 | 0 |
| $0.36 | 0 | 0 | $265.00 | $85.76 | 0 | 0 |
| $0.28 | 0 | 4 | $270.00 | $90.69 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $82.21 | 0 | 0 | $100.00 | $2.58 | 0 | 5 |
| $77.27 | 0 | 0 | $105.00 | $2.62 | 0 | 0 |
| $72.33 | 0 | 0 | $110.00 | $2.66 | 0 | 0 |
| $67.38 | 0 | 0 | $115.00 | $2.70 | 0 | 0 |
| $62.44 | 0 | 0 | $120.00 | $2.74 | 0 | 0 |
| $57.50 | 0 | 0 | $125.00 | $2.78 | 0 | 0 |
| $52.56 | 0 | 0 | $130.00 | $2.83 | 0 | 1 |
| $47.62 | 0 | 0 | $135.00 | $2.87 | 0 | 0 |
| $42.67 | 0 | 100 | $140.00 | $2.91 | 0 | 3 |
| $37.73 | 0 | 141 | $145.00 | $2.95 | 0 | 11 |
| $33.12 | 0 | 0 | $150.00 | $3.33 | 0 | 4 |
| $29.86 | 0 | 0 | $155.00 | $5.05 | 0 | 3 |
| $26.59 | 0 | 3 | $160.00 | $6.77 | 0 | 18 |
| $23.33 | 0 | 4 | $165.00 | $8.49 | 0 | 10 |
| $20.07 | 0 | 2 | $170.00 | $10.22 | 0 | 17 |
| $15.80 | 5 | 4 | $175.00 | $12.66 | 0 | 10 |
| $11.70 | 7 | 9 | $180.00 | $15.22 | 0 | 6 |
| $9.70 | 1 | 3 | $185.00 | $20.30 | 4 | 4 |
| $10.84 | 0 | 3 | $190.00 | $20.95 | 0 | 1 |
| $9.25 | 0 | 7 | $195.00 | $24.35 | 0 | 1 |
| $7.66 | 0 | 10 | $200.00 | $27.76 | 0 | 0 |
| $6.30 | 0 | 6 | $205.00 | $31.40 | 0 | 0 |
| $4.94 | 0 | 6 | $210.00 | $35.04 | 0 | 0 |
| $3.58 | 0 | 0 | $215.00 | $38.68 | 0 | 0 |
| $3.28 | 0 | 0 | $220.00 | $43.38 | 0 | 0 |
| $2.98 | 0 | 0 | $225.00 | $48.08 | 0 | 0 |
| $2.68 | 0 | 0 | $230.00 | $52.78 | 0 | 0 |
| $2.38 | 0 | 0 | $235.00 | $57.49 | 0 | 0 |
| $2.08 | 0 | 0 | $240.00 | $62.19 | 0 | 0 |
| $1.78 | 0 | 0 | $245.00 | $66.90 | 0 | 0 |
| $1.48 | 0 | 0 | $250.00 | $71.61 | 0 | 0 |
| $1.22 | 0 | 0 | $255.00 | $76.36 | 0 | 0 |
| $1.01 | 0 | 0 | $260.00 | $81.16 | 0 | 0 |
| $0.83 | 0 | 0 | $265.00 | $86.00 | 0 | 0 |
| $0.68 | 0 | 0 | $270.00 | $90.87 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 15:45, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 06:31:01 · For reference only, not investment advice and not tailored to your situation.