IntraAlpha
Create free account Start free

FTAI Aviation Ltd. Common Stock FTAI

i

Market dataready · fetched 2026-11-04T04:47:25.127Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-06

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew: equal-weight mean of put minus call IV across those four expirations. IV-implied move history: mean of each expiration’s average call/put IV multiplied by the square root of remaining calendar days divided by 365.25; percentage of spot, not a quoted straddle premium.

History data

PriceAlpaca · sip · 2026-11-03T21:00:02.21782027Z

FundamentalsSEC EDGAR · ready · as of 2026-09-30 · fetched 2026-11-04T04:47:24.453122+00:00

Share price$200.74
1D-0.1%
AH$198$199$200$202$2035:30 AM6:30 AM9:00 AM1:00 PM2:00 PMFTAI
Sold putSold callAH

FTAI Aviation Ltd. Common Stock options

Live interpolated FTAI call and put midpoint premiums by absolute delta.FTAI Aviation Ltd. Common Stock$1.12$4.72$8.33$11.93$15.53$180.66$192.24$203.81$215.39$226.9620Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive FTAI spot · $200.74FTAI PRICE$1.51$2.04$2.63$3.27$3.91$4.90$5.89$6.83$7.66$10.20$11.78$12.65$14.35$2.05$2.46$3.39$4.58$4.52$5.23$5.92$6.60$7.29$8.88$10.90$12.75$14.49
PutsCheap0.91×
CallsCheap0.67×
SkewBullish-1.89 pp
Implied moveBalanced±$11.81
TiltBalanced0.8% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ213.1678.7%6.9%187.26102.2%7.7%
25Δ211.0381.1%6.1%191.3184.7%5.9%
30Δ208.9781.5%5.4%192.8492.9%5.6%
35Δ206.9780.0%4.7%194.69100.9%5.3%
40Δ204.9778.5%4.1%197.5683.4%3.8%
45Δ203.1581.1%3.6%199.4881.0%3.2%
50Δ201.3283.6%3.2%201.2077.8%2.7%
55Δ199.4884.7%2.8%202.8474.4%2.2%
60Δ197.6082.1%2.3%204.4871.0%1.8%
65Δ194.9296.0%2.2%206.6773.4%1.5%
70Δ192.5396.6%1.8%209.0978.4%1.3%
75Δ190.7389.9%1.3%211.4479.3%1.0%
80Δ188.3188.1%1.0%213.7477.8%0.7%

20Δ

Calls
Pseudo strike
213.16
IV
78.7%
B/E move
6.9%
Puts
Pseudo strike
187.26
IV
102.2%
B/E move
7.7%

25Δ

Calls
Pseudo strike
211.03
IV
81.1%
B/E move
6.1%
Puts
Pseudo strike
191.31
IV
84.7%
B/E move
5.9%

30Δ

Calls
Pseudo strike
208.97
IV
81.5%
B/E move
5.4%
Puts
Pseudo strike
192.84
IV
92.9%
B/E move
5.6%

35Δ

Calls
Pseudo strike
206.97
IV
80.0%
B/E move
4.7%
Puts
Pseudo strike
194.69
IV
100.9%
B/E move
5.3%

40Δ

Calls
Pseudo strike
204.97
IV
78.5%
B/E move
4.1%
Puts
Pseudo strike
197.56
IV
83.4%
B/E move
3.8%

45Δ

Calls
Pseudo strike
203.15
IV
81.1%
B/E move
3.6%
Puts
Pseudo strike
199.48
IV
81.0%
B/E move
3.2%

50Δ

Calls
Pseudo strike
201.32
IV
83.6%
B/E move
3.2%
Puts
Pseudo strike
201.20
IV
77.8%
B/E move
2.7%

55Δ

Calls
Pseudo strike
199.48
IV
84.7%
B/E move
2.8%
Puts
Pseudo strike
202.84
IV
74.4%
B/E move
2.2%

60Δ

Calls
Pseudo strike
197.60
IV
82.1%
B/E move
2.3%
Puts
Pseudo strike
204.48
IV
71.0%
B/E move
1.8%

65Δ

Calls
Pseudo strike
194.92
IV
96.0%
B/E move
2.2%
Puts
Pseudo strike
206.67
IV
73.4%
B/E move
1.5%

70Δ

Calls
Pseudo strike
192.53
IV
96.6%
B/E move
1.8%
Puts
Pseudo strike
209.09
IV
78.4%
B/E move
1.3%

75Δ

Calls
Pseudo strike
190.73
IV
89.9%
B/E move
1.3%
Puts
Pseudo strike
211.44
IV
79.3%
B/E move
1.0%

80Δ

Calls
Pseudo strike
188.31
IV
88.1%
B/E move
1.0%
Puts
Pseudo strike
213.74
IV
77.8%
B/E move
0.7%

Options history

IV · four-Friday blend66.32%
Daily close
FTAI48.7%81.5%114.3%2026-08-05: 76.66%2026-08-06: 75.93%2026-08-07: 65.74%2026-08-10: 66.57%2026-08-11: 64.05%2026-08-12: 64.02%2026-08-13: 66.69%2026-08-14: 57.91%2026-08-17: 64.17%2026-08-18: 62.18%2026-08-19: 65.39%2026-08-20: 69.17%2026-08-21: 62.28%2026-08-24: 61.27%2026-08-25: 64.61%2026-08-26: 64.09%2026-08-27: 67.38%2026-08-28: 57.84%2026-08-31: 55.51%2026-09-01: 56.58%2026-09-02: 61.07%2026-09-03: 58.64%2026-09-04: 53.21%2026-09-08: 61.04%2026-09-09: 63.94%2026-09-10: 60.23%2026-09-11: 54.97%2026-09-14: 62.08%2026-09-15: 61.86%2026-09-16: 66.01%2026-09-17: 71.64%2026-09-18: 54.75%2026-09-21: 59.81%2026-09-22: 59.50%2026-09-23: 60.00%2026-09-24: 62.19%2026-09-25: 55.85%2026-09-28: 60.91%2026-09-29: 62.39%2026-09-30: 67.63%2026-10-01: 67.43%2026-10-02: 57.87%2026-10-05: 63.99%2026-10-06: 63.23%2026-10-07: 72.34%2026-10-08: 69.27%2026-10-09: 66.73%2026-10-12: 66.73%2026-10-13: 77.07%2026-10-14: 81.84%2026-10-15: 78.91%2026-10-16: 79.91%2026-10-19: 81.48%2026-10-20: 80.41%2026-10-21: 82.48%2026-10-22: 92.79%2026-10-23: 92.71%2026-10-26: 97.33%2026-10-27: 100.71%2026-10-28: 109.75%2026-10-29: 72.24%2026-10-30: 66.32%Aug 5Sep 17Oct 30
62 observations2026-08-05 — 2026-10-30
Table
DateIV (%)
76.66%
75.93%
65.74%
66.57%
64.05%
64.02%
66.69%
57.91%
64.17%
62.18%
65.39%
69.17%
62.28%
61.27%
64.61%
64.09%
67.38%
57.84%
55.51%
56.58%
61.07%
58.64%
53.21%
61.04%
63.94%
60.23%
54.97%
62.08%
61.86%
66.01%
71.64%
54.75%
59.81%
59.50%
60.00%
62.19%
55.85%
60.91%
62.39%
67.63%
67.43%
57.87%
63.99%
63.23%
72.34%
69.27%
66.73%
66.73%
77.07%
81.84%
78.91%
79.91%
81.48%
80.41%
82.48%
92.79%
92.71%
97.33%
100.71%
109.75%
72.24%
66.32%