FTAI - Options Database

FTAI

FTAI AVIATION LTD

$216.10 -5.03%

$215.37 (-0.34%)🌙

as of 07/08 06:31 PM

(7/7 18:30) ◀

Wednesday, July 8, 2026 (6:31pm)

▶ (7/9 18:30)

◀ 7/8 18:31 ▶

Option Volume

Detail

ℹ

Current (07/08) 3,326

Calls: 2,033 (61%)

Puts: 1,293 (39%)

Prior (07/07) 2,538

Calls: 1,919 (76%)

Puts: 619 (24%)

Current vs Prior +31.05%

Calls: +5.94% (Calls)

Puts: +108.89% (Puts)

Prior 7-Day Total 12,362

Calls: 9,396 (76%)

Puts: 2,966 (24%)

Prior 7-Day Average 1,766

Calls: 1,342 (76%)

Puts: 423 (24%)

Current vs Prior 7-Day Avg +88.34%

Calls: +51.46%

Puts: +205.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $4.86M

Calls: $3.07M (63%)

Puts: $1.79M (37%)

Prior (07/07) $2.99M

Calls: $2.27M (76%)

Puts: $724.4K (24%)

Current vs Prior +62.57%

Calls: +35.63%

Puts: +146.84%

Prior 7-Day Total $14.41M

Calls: $10.95M (76%)

Puts: $3.46M (24%)

Prior 7-Day Average $2.06M

Calls: $1.56M (76%)

Puts: $494.5K (24%)

Current vs Prior 7-Day Avg +136.10%

Calls: +96.43%

Puts: +261.65%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.64

Prior (07/07) 0.32

Current vs Prior +97.17%

Prior 7-Day Average 0.41

Current vs Prior 7-Day Avg +56.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 6,500

Calls: 5,155 (79%)

Puts: 1,345 (21%)

Prior (07/07) 7,924

Calls: 6,170 (78%)

Puts: 1,754 (22%)

Current vs Prior -17.97%

Prior 7-Day Total 38,938

Calls: 33,480 (86%)

Puts: 5,458 (14%)

Prior 7-Day Average 5,562

Calls: 4,782 (86%)

Puts: 779 (14%)

Current vs Prior 7-Day Avg +16.85%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.85% | 10.92%10.92% | 25.13%

Prior 7.76% | 11.56%11.56% | 25.25%

Current vs Prior -11.70% | -5.51%-5.51% | -0.47%

Prior 7-Day Avg 6.83% | 10.81%11.31% | 24.99%

Current vs 7-Day Avg +0.20% | +1.02%-3.41% | +0.54%

Prior 7-Day Eod 7.76% | 11.56%-- | --

Current vs 7-Day Eod -11.70% | -5.51%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 21.58% | 22.13%

Calls: 19.16% | 14.42%

Puts: 24.00% | 29.84%

Prior 21.58% | 22.13%

Calls: 19.16% | 14.42%

Puts: 24.00% | 29.84%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 25.12% | 24.47%

Calls: 21.46% | 18.85%

Puts: 28.78% | 30.09%

Current vs 7-Day Avg -14.10% | -9.55%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($3.07M). Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (136% higher). Volume explosion - 88% above 7-day average (3,326 vs avg 1,766).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.3%, best 6.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 21	26.40	29.10	$27.75	9.7%	3	0.59	13

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	25.70	27.40	$26.55	6.4%	7	0.47	168
$210.00	Aug 21	20.40	22.30	$21.35	8.9%	1	0.41	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 23 found (avg delta 0.64, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Jul 10	22.50	28.20	$25.35	22.5%	7	0.93	--
$210.00	Jul 10	8.60	10.70	$9.65	21.8%	5	0.66	--
$200.00	Aug 21	30.10	34.10	$32.10	12.5%	1	0.66	194
$210.00	Jul 17	12.70	14.80	$13.75	15.3%	7	0.61	10
$210.00	Jul 24	15.70	17.90	$16.80	13.1%	1	0.60	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$250.00	Jul 10	31.90	38.40	$35.15	18.5%	3	0.91	81
$240.00	Jul 10	22.90	28.40	$25.65	21.4%	1	0.87	--
$240.00	Jul 17	24.90	30.50	$27.70	20.2%	2	0.78	--
$240.00	Jul 24	27.00	32.30	$29.65	17.9%	1	0.70	1
$230.00	Jul 17	17.80	19.90	$18.85	11.1%	2	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 2.6K, top 717)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	18.20	20.30	$19.25	10.9%	601	0.47	175
$237.50	Jul 17	2.85	4.30	$3.58	40.5%	200	0.24	31
$225.00	Jul 17	5.80	7.70	$6.75	28.1%	118	0.39	61
$250.00	Jul 31	5.90	9.80	$7.85	49.7%	91	0.29	--
$250.00	Aug 21	11.00	14.30	$12.65	26.1%	57	0.35	456

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	14.30	17.60	$15.95	20.7%	717	0.34	87
$220.00	Jul 17	11.50	13.40	$12.45	15.3%	152	0.53	131
$225.00	Jul 17	14.80	16.40	$15.60	10.3%	48	0.61	15
$190.00	Jul 10	0.05	1.15	$0.60	183.3%	39	0.07	1
$200.00	Jul 10	0.75	1.75	$1.25	80.0%	39	0.14	17

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 41.4%, max 118.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 10	Aug 21	138.3%	82.9%	66.8%	59	456
$225.00	Jul 10	Jul 17	119.9%	77.4%	55.0%	124	63
$240.00	Jul 10	Aug 21	124.6%	83.4%	49.4%	39	117
$215.00	Jul 10	Jul 24	98.3%	74.2%	32.5%	5	114
$210.00	Jul 10	Aug 21	106.3%	81.2%	30.8%	8	13

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	180.0%	82.5%	118.2%	5	28
$185.00	Jul 10	Aug 21	147.1%	85.8%	71.6%	14	--
$190.00	Jul 10	Aug 21	123.6%	81.3%	52.1%	44	1
$195.00	Jul 10	Aug 21	120.2%	85.6%	40.4%	13	120
$200.00	Jul 10	Aug 21	105.1%	79.3%	32.5%	756	104

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 52 found (best R:R 20.74, avg 2.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$237.50	$250.00	Jul 17	$1.18	$11.32	$1.18	9.59	$238.68
$220.00	$225.00	Jul 10	$0.67	$4.33	$0.67	6.46	$220.67
$225.00	$237.50	Jul 17	$3.17	$9.33	$3.17	2.94	$228.17
$250.00	$252.50	Jul 17	$0.67	$1.83	$0.67	2.73	$250.67
$220.00	$240.00	Jul 24	$5.50	$14.50	$5.50	2.64	$225.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$200.00	$195.00	Jul 10	$0.23	$4.77	$0.23	20.74	$199.77
$190.00	$180.00	Jul 24	$0.75	$9.25	$0.75	12.33	$189.25
$195.00	$190.00	Jul 10	$0.42	$4.58	$0.42	10.90	$194.58
$200.00	$195.00	Aug 21	$0.50	$4.50	$0.50	9.00	$199.50
$190.00	$185.00	Aug 21	$0.75	$4.25	$0.75	5.67	$189.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 19.00, avg 1.38)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$240.00	$242.50	Jul 24	$2.12	$2.12	$0.38	5.58	$242.12
$190.00	$210.00	Jul 10	$15.70	$15.70	$4.30	3.65	$205.70
$210.00	$215.00	Jul 10	$2.80	$2.80	$2.20	1.27	$212.80
$210.00	$215.00	Jul 24	$2.70	$2.70	$2.30	1.17	$212.70
$235.00	$237.50	Jul 10	$1.30	$1.30	$1.20	1.08	$236.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$250.00	$240.00	Jul 10	$9.50	$9.50	$0.50	19.00	$240.50
$240.00	$230.00	Jul 17	$8.85	$8.85	$1.15	7.70	$231.15
$240.00	$215.00	Jul 10	$20.15	$20.15	$4.85	4.15	$219.85
$245.00	$240.00	Jul 31	$3.50	$3.50	$1.50	2.33	$241.50
$240.00	$230.00	Jul 31	$6.80	$6.80	$3.20	2.13	$233.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $5.07, cheapest $1.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$250.00	Jul 10	Jul 17	$1.62	138.3%	88.4%
$225.00	Jul 10	Jul 17	$2.67	119.9%	77.4%
$237.50	Jul 10	Jul 17	$2.80	100.4%	79.1%
$210.00	Jul 10	Jul 17	$4.10	106.3%	78.0%
$240.00	Jul 10	Jul 24	$5.03	124.6%	81.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 10	Jul 17	$1.63	123.6%	83.0%
$175.00	Jul 31	Aug 7	$1.70	93.0%	91.8%
$240.00	Jul 10	Jul 17	$2.05	124.6%	79.7%
$185.00	Jul 10	Jul 17	$2.30	147.1%	104.4%
$180.00	Jul 10	Jul 24	$2.47	180.0%	91.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.71% of stock, avg 15.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$215.00	Jul 10	$6.85	$5.50	$12.35	$202.65	$227.35	5.71%
$210.00	Jul 10	$9.65	$3.88	$13.53	$196.47	$223.53	6.26%
$210.00	Jul 17	$13.75	$7.60	$21.35	$188.65	$231.35	9.88%
$225.00	Jul 17	$6.75	$15.60	$22.35	$202.65	$247.35	10.34%
$190.00	Jul 10	$25.35	$0.60	$25.95	$164.05	$215.95	12.01%
$240.00	Jul 10	$1.27	$25.65	$26.92	$213.08	$266.92	12.46%
$210.00	Jul 24	$16.80	$10.50	$27.30	$182.70	$237.30	12.63%
$250.00	Jul 10	$0.78	$35.15	$35.93	$214.07	$285.93	16.63%
$240.00	Jul 24	$6.30	$29.65	$35.95	$204.05	$275.95	16.64%
$230.00	Jul 31	$14.35	$28.15	$42.50	$187.50	$272.50	19.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 1.02% of stock, avg 7.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$240.00	$180.00	Jul 10	$1.27	$0.93	$2.20	$177.80	$242.20
$240.00	$195.00	Jul 10	$1.27	$1.02	$2.29	$192.71	$242.29
$240.00	$200.00	Jul 10	$1.27	$1.25	$2.52	$197.48	$242.52
$230.00	$180.00	Jul 10	$1.98	$0.93	$2.91	$177.09	$232.91
$230.00	$195.00	Jul 10	$1.98	$1.02	$3.00	$192.00	$233.00
$235.00	$180.00	Jul 10	$2.08	$0.93	$3.01	$176.99	$238.01
$235.00	$195.00	Jul 10	$2.08	$1.02	$3.10	$191.90	$238.10
$230.00	$200.00	Jul 10	$1.98	$1.25	$3.23	$196.77	$233.23
$235.00	$200.00	Jul 10	$2.08	$1.25	$3.33	$196.67	$238.33
$252.50	$185.00	Jul 17	$1.73	$2.98	$4.71	$180.29	$257.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 19.83, avg credit $5.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
230/240	250/252	Jul 17	$9.52	$0.48	19.83	$230.48	$259.52
200/210	230/240	Aug 21	$9.10	$0.90	10.11	$200.90	$239.10
210/220	230/240	Aug 21	$8.90	$1.10	8.09	$211.10	$238.90
200/205	210/215	Jul 24	$4.40	$0.60	7.33	$200.60	$214.40
200/210	220/230	Aug 21	$8.75	$1.25	7.00	$201.25	$228.75
205/210	215/220	Jul 24	$4.30	$0.70	6.14	$205.70	$219.30
215/230	240/250	Jul 31	$12.85	$2.15	5.98	$217.15	$252.85
215/240	248/250	Jul 10	$20.85	$4.15	5.02	$219.15	$268.35
190/195	210/220	Aug 21	$8.30	$1.70	4.88	$186.70	$218.30
200/210	240/250	Aug 21	$8.30	$1.70	4.88	$201.70	$248.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$215.00	$220.00	Jul 24	$0.40	$4.60	11.50
$230.00	$240.00	$250.00	Aug 21	$0.80	$9.20	11.50
$220.00	$230.00	$240.00	Jul 31	$1.05	$8.95	8.52
$210.00	$215.00	$220.00	Jul 10	$0.70	$4.30	6.14
$225.00	$237.50	$250.00	Jul 17	$1.99	$10.51	5.28

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$220.00	$225.00	$230.00	Jul 17	$0.10	$4.90	49.00
$190.00	$195.00	$200.00	Jul 24	$0.15	$4.85	32.33
$180.00	$185.00	$190.00	Jul 10	$0.17	$4.83	28.41
$210.00	$215.00	$220.00	Jul 17	$0.25	$4.75	19.00
$195.00	$200.00	$205.00	Jul 24	$0.30	$4.70	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.80, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$240.00	1:2	Jul 24	-$0.80	$19.20
$225.00	$237.50	1:2	Jul 17	-$0.41	$12.09
$237.50	$250.00	1:2	Jul 17	-$1.22	$11.28
$242.50	$257.50	1:2	Jul 24	-$4.32	$10.68
$240.00	$247.50	1:2	Jul 10	-$1.69	$5.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$175.00	1:2	Jul 31	-$1.25	$13.75
$200.00	$190.00	1:2	Jul 17	-$0.21	$9.79
$190.00	$180.00	1:2	Jul 24	-$2.65	$7.35
$230.00	$215.00	1:2	Jul 31	-$9.55	$5.45
$195.00	$190.00	1:2	Jul 10	-$0.18	$4.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 9.76%, avg 3.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$21.10	0.53	1.8%	9.76%	11.57%	29	24
$220.00	Aug 14	$18.20	0.52	1.8%	8.42%	10.23%	42	--
$230.00	Aug 21	$18.20	0.47	6.4%	8.42%	14.85%	601	175
$220.00	Jul 31	$15.30	0.51	1.8%	7.08%	8.88%	1	--
$240.00	Aug 21	$13.90	0.41	11.1%	6.43%	17.49%	34	107
$230.00	Jul 31	$11.50	0.44	6.4%	5.32%	11.75%	30	--
$250.00	Aug 21	$11.00	0.35	15.7%	5.09%	20.78%	57	456
$220.00	Jul 24	$10.60	0.48	1.8%	4.91%	6.71%	34	--
$240.00	Jul 31	$8.80	0.37	11.1%	4.07%	15.13%	3	--
$250.00	Jul 31	$5.90	0.29	15.7%	2.73%	18.42%	91	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 2,033

Total Puts 1,293

Put/Call Ratio 0.64

Net Difference 740

Prior's Put/Call Breakdown

Total Calls 1,919

Total Puts 619

Put/Call Ratio 0.32

Net Difference 1,300

Prior 7-Day Put/Call Summary

Total Calls 9,396

Total Puts 2,966

Average Put/Call Ratio 0.41

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card