Cboe Global Markets

FTAI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fortress Transprtn and Infr Investrs LLC (ftai)

2025-07-30 15:59:59 ET (Delayed)
Bid: 
145
Ask: 
145.54
Vol: 
7,157,646
Last: 
145
Change: 
+30.32 (+26.5639%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 143.000
3.4
+3
3.3
3.9
66
0.67
0.594
0.0553
0
FTAI 144.000
2.8
+2.475
2.85
3.4
179
0.68
0.5378
0.057
587
FTAI 145.000
2.5
+2.3
2.45
2.8
642
0.66
0.4807
0.0574
565
FTAI 146.000
2.25
+2
1.75
2.45
174
0.65
0.4242
0.0564
576
FTAI 147.000
2.17
+1.92
0.65
1.8
49
0.55
0.3696
0.0544
11
FTAI 148.000
1.4
+1.25
1.2
1.5
21
0.64
0.3184
0.0512
135
Fri Aug 01 2025
Strike
FTAI 143.000
FTAI 144.000
FTAI 145.000
FTAI 146.000
FTAI 147.000
FTAI 148.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 143.000
2.2
-27.3
1.25
2.25
57
0.56
-0.4066
0.0555
0
FTAI 144.000
2.33
-28.07
2.1
2.6
188
0.59
-0.4631
0.0572
0
FTAI 145.000
2.95
-28.1
2.6
3.2
48
0.6
-0.5204
0.0576
0
FTAI 146.000
0
+0
3.2
3.8
0
0.61
-0.5773
0.0568
0
FTAI 147.000
4.2
-28.8
3.8
4.4
5
0.61
-0.6321
0.0547
0
FTAI 148.000
5.1
-28.7
2.8
5.1
1
0.35
-0.6837
0.0516
0
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 143.000
5.9
+4.275
4.5
6.9
3
0.54
0.5722
0.0333
0
FTAI 144.000
4.8
+3.3
3.4
5.8
1
0.47
0.5385
0.0338
0
FTAI 145.000
4.22
+2.72
3.5
5.7
51
0.54
0.5047
0.034
1
FTAI 146.000
4.7
+3.225
2.45
5
6
0.48
0.4711
0.0339
0
FTAI 147.000
2.76
+1.285
1.7
4.2
34
0.45
0.438
0.0335
0
FTAI 148.000
3.51
+2.61
1.2
4.9
5
0.49
0.4056
0.033
1
Fri Aug 08 2025
Strike
FTAI 143.000
FTAI 144.000
FTAI 145.000
FTAI 146.000
FTAI 147.000
FTAI 148.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 143.000
0
+0
1.55
4.5
0
0.42
-0.4302
0.0336
0
FTAI 144.000
4.14
-26.06
2
5
67
0.43
-0.4642
0.034
0
FTAI 145.000
5.4
-25.75
2.5
5.1
75
0.4
-0.4982
0.0342
0
FTAI 146.000
0
+0
2.85
6
0
0.41
-0.532
0.0341
0
FTAI 147.000
0
+0
3.5
6.7
0
0.44
-0.5653
0.0338
0
FTAI 148.000
0
+0
4
7.2
0
0.4
-0.5979
0.0332
0
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 135.000
11.7
+9.875
11.1
12.6
1,241
0.49
0.763
0.0206
11699
FTAI 140.000
8.6
+7.4
8.3
9.3
468
0.53
0.6434
0.0249
914
FTAI 145.000
5.9
+5
5.5
8.3
2,018
0.59
0.5126
0.0264
1980
FTAI 150.000
4.23
+3.505
3.5
5
507
0.54
0.3865
0.0251
582
FTAI 155.000
2.5
+1.85
2.25
3.9
281
0.57
0.2774
0.0217
394
FTAI 160.000
1.4
+1.225
1.3
2.75
243
0.57
0.191
0.0174
1573
Fri Aug 15 2025
Strike
FTAI 135.000
FTAI 140.000
FTAI 145.000
FTAI 150.000
FTAI 155.000
FTAI 160.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 135.000
2.45
-19.55
2
2.5
289
0.5
-0.2435
0.0207
185
FTAI 140.000
3.75
-22.7
3.6
4.5
199
0.51
-0.3628
0.0248
150
FTAI 145.000
6.67
-24.73
5.9
7
26
0.51
-0.4931
0.0264
39
FTAI 150.000
10
-26.15
9
10.3
5
0.53
-0.6187
0.025
68
FTAI 155.000
17.3
-23.4
12.3
14.2
2
0.54
-0.7272
0.0216
6
FTAI 160.000
39.7
+0
15.1
19.2
0
0.53
-0.8131
0.0173
4
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 135.000
12.8
+9.575
12.6
14.6
8
0.56
0.7265
0.018
10
FTAI 140.000
7.67
+5.82
9.5
11
61
0.55
0.6256
0.0206
0
FTAI 145.000
7.05
+5.825
6.7
8.4
12
0.54
0.5186
0.0216
0
FTAI 150.000
4.86
+3.535
4.2
6.2
3
0.51
0.4144
0.021
0
FTAI 155.000
3.54
+2.415
2.55
4.6
271
0.51
0.3205
0.0192
0
FTAI 160.000
1
-0.25
1.45
3.3
1
0.51
0.241
0.0165
0
Fri Aug 22 2025
Strike
FTAI 135.000
FTAI 140.000
FTAI 145.000
FTAI 150.000
FTAI 155.000
FTAI 160.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 135.000
6.9
-15.6
2.2
4.1
2
0.49
-0.2759
0.0181
0
FTAI 140.000
7.8
-19.35
3.8
6
3
0.48
-0.3774
0.0207
0
FTAI 145.000
7.9
-23.95
7
8.4
5
0.52
-0.4854
0.0218
0
FTAI 150.000
0
+0
9.9
11.7
0
0.54
-0.5905
0.0212
0
FTAI 155.000
0
+0
12.9
16
0
0.54
-0.6853
0.0194
0
FTAI 160.000
0
+0
16.2
19.1
0
0.5
-0.7654
0.0167
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 135.000
13
+10.225
12.6
14.5
23
0.48
0.7087
0.0161
0
FTAI 140.000
0
+0
9.8
12.3
0
0.51
0.6198
0.018
0
FTAI 145.000
9.35
+7.925
7.2
10.1
390
0.53
0.5265
0.0188
1
FTAI 150.000
6.6
+4.8
4.7
7
7
0.48
0.4354
0.0185
0
FTAI 155.000
3
+1.35
3.2
6.5
1
0.53
0.3514
0.0174
0
FTAI 160.000
3.5
+1.95
2.05
5
1
0.53
0.2779
0.0156
0
Fri Aug 29 2025
Strike
FTAI 135.000
FTAI 140.000
FTAI 145.000
FTAI 150.000
FTAI 155.000
FTAI 160.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 135.000
0
+0
2.95
5.4
0
0.51
-0.2942
0.0163
0
FTAI 140.000
7.66
-19.69
4.5
6.6
1
0.48
-0.3841
0.0182
0
FTAI 145.000
0
+0
7.1
10.3
0
0.51
-0.4784
0.019
0
FTAI 150.000
0
+0
10.8
13.1
0
0.55
-0.5707
0.0188
0
FTAI 155.000
0
+0
13.1
16
0
0.49
-0.6557
0.0176
0
FTAI 160.000
0
+0
17
20
0
0.51
-0.7301
0.0158
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.