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)

2025-06-03 15:59:59 ET (Delayed)
Bid: 
116.12
Ask: 
140
Vol: 
1,120,536
Last: 
121
Change: 
+1.72 (+1.3944%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
7.3
+3.15
5.5
6.7
3
0.56
0.8092
0.0412
37
FTAI 119.000
7.8
+4.3
5
5.7
5
0.57
0.7653
0.047
395
FTAI 120.000
3.6
+0.5
3.9
5.2
13
0.55
0.7154
0.0523
156
FTAI 121.000
5.2
+2.725
3.6
4.8
130
0.63
0.6604
0.0568
122
FTAI 122.000
3.58
+1.28
2.25
4.5
38
0.58
0.6014
0.0601
565
FTAI 123.000
2.5
+0.5
2.35
3.3
1
0.58
0.5401
0.0619
403
FTAI 124.000
2.34
+0.84
1.9
2.8
18
0.58
0.4782
0.0621
206
Fri Jun 06 2025
Strike
FTAI 118.000
FTAI 119.000
FTAI 120.000
FTAI 121.000
FTAI 122.000
FTAI 123.000
FTAI 124.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
4
+0
0.05
0.8
0
0.49
-0.1905
0.0413
9
FTAI 119.000
1.3
-1
0.4
1
1
0.52
-0.2346
0.0471
1
FTAI 120.000
2.3
-0.4
0.6
1.2
5
0.5
-0.2845
0.0524
3
FTAI 121.000
2
-1.6
0.85
1.95
1
0.55
-0.3396
0.0569
1
FTAI 122.000
10.2
+0
1.05
1.95
0
0.48
-0.3987
0.0602
2
FTAI 123.000
0
+0
1.1
2.65
0
0.47
-0.4602
0.0621
0
FTAI 124.000
0
+0
1.7
3.6
0
0.53
-0.5223
0.0623
0
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
7.32
+0.42
7.4
8
5
0.55
0.7012
0.0296
21
FTAI 119.000
9.14
+0
6.4
7.8
0
0.56
0.6709
0.0311
1
FTAI 120.000
3.5
+0
6.2
6.8
0
0.56
0.639
0.0324
16
FTAI 121.000
5.3
+0
5.5
6.1
0
0.55
0.6058
0.0335
26
FTAI 122.000
6.09
+1.99
4.6
6.2
1
0.57
0.5716
0.0344
2
FTAI 123.000
4.22
+0.52
4.1
5
1
0.53
0.5369
0.0349
1
FTAI 124.000
2.4
+0
3.6
4.6
0
0.53
0.5019
0.0351
1
Fri Jun 13 2025
Strike
FTAI 118.000
FTAI 119.000
FTAI 120.000
FTAI 121.000
FTAI 122.000
FTAI 123.000
FTAI 124.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
0
+0
1.65
2.6
0
0.54
-0.2986
0.0296
0
FTAI 119.000
3.1
-1.15
1.4
2.9
10
0.5
-0.3289
0.0312
15
FTAI 120.000
7.2
+0
2.35
3.4
0
0.55
-0.3609
0.0325
1
FTAI 121.000
0
+0
2.55
3.8
0
0.54
-0.3942
0.0336
0
FTAI 122.000
0
+0
3
4.4
0
0.55
-0.4285
0.0345
0
FTAI 123.000
0
+0
3.4
4.7
0
0.53
-0.4634
0.035
0
FTAI 124.000
0
+0
4
5.3
0
0.54
-0.4985
0.0352
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
7.25
+0
8.9
9.4
0
0.57
0.6721
0.0241
51
FTAI 119.000
7.92
+1.07
8.2
8.9
1
0.57
0.6472
0.0249
4
FTAI 120.000
8
+1.75
7.6
9.9
19
0.56
0.6216
0.0256
1211
FTAI 121.000
6.3
+0.35
7.1
7.5
30
0.56
0.5954
0.0262
33
FTAI 122.000
6.8
+1.5
6.5
6.9
1
0.55
0.5687
0.0267
35
FTAI 123.000
5.9
+1
6
6.4
13
0.55
0.5417
0.0271
20
FTAI 124.000
0
+0
5.5
5.9
0
0.55
0.5145
0.0273
0
Fri Jun 20 2025
Strike
FTAI 118.000
FTAI 119.000
FTAI 120.000
FTAI 121.000
FTAI 122.000
FTAI 123.000
FTAI 124.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
4.15
-1.2
2.95
3.6
1
0.54
-0.3285
0.0242
1
FTAI 119.000
5.3
+0
3.5
4.2
0
0.56
-0.3534
0.025
2
FTAI 120.000
5.89
+0
3.9
4.4
0
0.55
-0.3792
0.0257
983
FTAI 121.000
4.9
-1.85
4.3
5
2
0.56
-0.4055
0.0264
2
FTAI 122.000
0
+0
4.7
5.5
0
0.56
-0.4324
0.0268
0
FTAI 123.000
6
-1.75
5.2
5.6
1
0.54
-0.4595
0.0272
1
FTAI 124.000
6.5
-1.7
5.7
6.1
1
0.54
-0.4868
0.0274
1
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
6.5
+0
9.3
12.2
0
0.61
0.6546
0.0201
10
FTAI 119.000
9.6
+0
8.7
11.9
0
0.62
0.6338
0.0207
12
FTAI 120.000
8.21
+0
8
10.4
0
0.57
0.6126
0.0211
1
FTAI 121.000
8.28
+0
8.2
10.3
0
0.62
0.591
0.0215
1
FTAI 122.000
7.92
+0
7.3
9.8
0
0.61
0.5691
0.0218
8
FTAI 123.000
7.32
+0
6
9.7
0
0.59
0.547
0.0221
1
FTAI 124.000
0
+0
5.5
9.3
0
0.59
0.5248
0.0223
0
Fri Jun 27 2025
Strike
FTAI 118.000
FTAI 119.000
FTAI 120.000
FTAI 121.000
FTAI 122.000
FTAI 123.000
FTAI 124.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTAI 118.000
0
+0
3.4
6.7
0
0.61
-0.3467
0.0202
0
FTAI 119.000
0
+0
3.9
6.5
0
0.59
-0.3676
0.0208
0
FTAI 120.000
0
+0
4.7
7.5
0
0.63
-0.389
0.0213
0
FTAI 121.000
0
+0
4.4
7.9
0
0.6
-0.4108
0.0216
0
FTAI 122.000
0
+0
5.1
7.8
0
0.58
-0.4328
0.022
0
FTAI 123.000
0
+0
4.7
8.9
0
0.57
-0.4551
0.0222
0
FTAI 124.000
0
+0
5.2
8.5
0
0.53
-0.4774
0.0224
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.