Tour v309
FTAI
FTAI AVIATION LTD
$227.35 -0.29%
$228.50 (+0.51%)🌙
as of 07/10 06:31 PM
(7/9 18:30) ◀
|
Friday, July 10, 2026 (6:31pm)
January 2026
|
▶ (7/13 18:30)
◀ 7/10 18:31 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,790
Calls: 1,288 (72%)
Puts: 502 (28%)
Prior (07/09) 1,491
Calls: 1,107 (74%)
Puts: 384 (26%)
Current vs Prior +20.05%
Calls: +16.35% (Calls)
Puts: +30.73% (Puts)
Prior 7-Day Total 12,678
Calls: 8,493 (67%)
Puts: 4,185 (33%)
Prior 7-Day Average 1,811
Calls: 1,213 (67%)
Puts: 597 (33%)
Current vs Prior 7-Day Avg -1.17%
Calls: +6.16%
Puts: -16.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $2.18M
Calls: $1.64M (76%)
Puts: $533.2K (24%)
Prior (07/09) $1.87M
Calls: $1.41M (75%)
Puts: $464.4K (25%)
Current vs Prior +16.35%
Calls: +16.86%
Puts: +14.81%
Prior 7-Day Total $15.88M
Calls: $10.83M (68%)
Puts: $5.05M (32%)
Prior 7-Day Average $2.27M
Calls: $1.55M (68%)
Puts: $721.6K (32%)
Current vs Prior 7-Day Avg -4.02%
Calls: +6.27%
Puts: -26.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.39
Prior (07/09) 0.35
Current vs Prior +12.36%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -23.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 9,034
Calls: 6,504 (72%)
Puts: 2,530 (28%)
Prior (07/09) 8,350
Calls: 6,914 (83%)
Puts: 1,436 (17%)
Current vs Prior +8.19%
Prior 7-Day Total 47,966
Calls: 40,586 (85%)
Puts: 7,380 (15%)
Prior 7-Day Average 6,852
Calls: 5,798 (85%)
Puts: 1,054 (15%)
Current vs Prior 7-Day Avg +31.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 2.99% | 8.29%8.29% | 23.18%
Prior 4.66% | 8.51%8.51% | 23.53%
Current vs Prior +77.85% | +37.26%-2.55% | -1.48%
Prior 7-Day Avg 6.34% | 10.28%10.51% | 24.66%
Current vs 7-Day Avg +30.72% | +13.56%-21.11% | -6.00%
Prior 7-Day Eod 4.66% | 8.51%-- | --
Current vs 7-Day Eod +77.85% | +37.26%-- | --
Sentiment BEARISHBULLISH

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 21.58% | 22.13%
Calls: 19.16% | 14.42%
Puts: 24.00% | 29.84%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.64M) vs puts ($533.2K). Extreme bullish P/C ratio of 0.39 - heavy call buying (1,288 calls vs 502 puts). Call-heavy open interest (6,504 calls vs 2,530 puts) suggests bullish positioning.

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

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

No options available for this category

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. 28 found (avg delta 0.65, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 2427.5034.00$30.7521.1%10.86--
$210.00Jul 1716.2022.20$19.2031.2%50.79--
$195.00Aug 1437.6043.90$40.7515.5%10.76--
$220.00Jul 103.608.90$6.2584.8%60.7510
$200.00Aug 2136.0040.00$38.0010.5%20.73--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1730.4037.70$34.0521.4%10.89--
$235.00Jul 105.3011.90$8.6076.7%20.8120
$240.00Jul 1714.6020.10$17.3531.7%10.73144
$260.00Jul 3137.2044.90$41.0518.8%10.70--
$230.00Jul 101.108.30$4.70153.2%60.70--

Most actively traded options today. High liquidity = easy entry/exit. 89 active (total vol 1.1K, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 175.508.70$7.1045.1%1480.47317
$260.00Jul 315.6010.90$8.2564.2%840.301
$215.00Jul 3122.5028.20$25.3522.5%750.65--
$252.50Jul 100.004.80$2.40200.0%680.1872
$250.00Jul 170.053.10$1.58193.0%550.15438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 172.004.20$3.1071.0%640.2162
$240.00Aug 2129.1033.10$31.1012.9%300.5356
$200.00Aug 217.3013.40$10.3558.9%260.26802
$220.00Aug 2117.7021.90$19.8021.2%210.40170
$205.00Jul 170.252.75$1.50166.7%190.136

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 862.7%, max 2416.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$270.00Jul 10Aug 212000.0%79.5%2416.1%334
$245.00Jul 10Jul 171181.2%62.8%1779.8%1412
$220.00Jul 10Aug 21676.0%76.3%785.8%5661
$240.00Jul 10Aug 21564.1%79.1%613.5%1811
$235.00Jul 10Jul 17484.6%77.5%525.6%44135
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Jul 10Aug 211735.6%73.3%2269.0%37836
$205.00Jul 10Jul 311508.0%85.4%1666.3%15--
$220.00Jul 10Aug 21676.0%76.3%785.8%25201
$215.00Jul 10Jul 24571.8%69.1%727.3%537
$225.00Jul 10Jul 24515.9%67.0%669.9%32

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 25.32, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$0.38$9.62$0.3825.32$250.38
$232.50$235.00Jul 17$0.10$2.40$0.1024.00$232.60
$260.00$270.00Jul 17$0.63$9.37$0.6314.87$260.63
$235.00$240.00Jul 10$0.38$4.62$0.3812.16$235.38
$265.00$270.00Jul 24$0.87$4.13$0.874.75$265.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$215.00Jul 17$0.20$4.80$0.2024.00$219.80
$190.00$185.00Jul 17$0.28$4.72$0.2816.86$189.72
$200.00$195.00Jul 17$0.62$4.38$0.627.06$199.38
$225.00$220.00Jul 10$0.65$4.35$0.656.69$224.35
$212.50$210.00Jul 24$0.40$2.10$0.405.25$212.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 5.58, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$247.50$250.00Jul 17$2.12$2.12$0.385.58$249.62
$220.00$225.00Jul 10$4.15$4.15$0.854.88$224.15
$237.50$240.00Jul 17$2.07$2.07$0.434.81$239.57
$227.50$230.00Jul 17$1.85$1.85$0.652.85$229.35
$200.00$217.50Jul 24$12.60$12.60$4.902.57$212.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$240.00Jul 17$16.70$16.70$3.305.06$243.30
$235.00$230.00Jul 10$3.90$3.90$1.103.55$231.10
$260.00$235.00Jul 31$18.10$18.10$6.902.62$241.90
$240.00$230.00Jul 17$6.70$6.70$3.302.03$233.30
$210.00$207.50Jul 17$1.55$1.55$0.951.63$208.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $5.36, cheapest $2.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 10Jul 17$2.43564.1%59.1%
$227.50Jul 17Jul 24$2.5070.2%68.7%
$250.00Jul 17Jul 24$4.2764.6%80.3%
$235.00Jul 10Jul 17$5.67484.6%77.5%
$220.00Jul 10Jul 17$6.15676.0%71.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Jul 24$2.4578.1%70.1%
$195.00Jul 17Jul 24$2.7081.8%85.6%
$240.00Jul 17Jul 24$3.0559.1%67.4%
$212.50Jul 17Jul 24$3.3066.5%67.2%
$220.00Jul 10Jul 17$3.75676.0%71.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 1.98% of stock, avg 10.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$225.00Jul 10$2.10$2.40$4.50$220.50$229.501.98%
$230.00Jul 10$0.95$4.70$5.65$224.35$235.652.49%
$220.00Jul 10$6.25$1.75$8.00$212.00$228.003.52%
$235.00Jul 10$0.88$8.60$9.48$225.52$244.484.17%
$225.00Jul 17$10.10$7.65$17.75$207.25$242.757.81%
$230.00Jul 17$7.10$10.65$17.75$212.25$247.757.81%
$220.00Jul 17$12.40$5.50$17.90$202.10$237.907.87%
$222.50Jul 17$11.65$6.60$18.25$204.25$240.758.03%
$240.00Jul 17$2.93$17.35$20.28$219.72$260.288.92%
$210.00Jul 17$19.20$3.10$22.30$187.70$232.309.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 87 found (cheapest 0.58% of stock, avg 5.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$235.00$215.00Jul 10$0.88$0.43$1.31$213.69$236.31
$230.00$215.00Jul 10$0.95$0.43$1.38$213.62$231.38
$235.00$220.00Jul 10$0.88$1.75$2.63$217.37$237.63
$230.00$220.00Jul 10$0.95$1.75$2.70$217.30$232.70
$245.00$215.00Jul 10$2.40$0.43$2.83$212.17$247.83
$252.50$215.00Jul 10$2.40$0.43$2.83$212.17$255.33
$267.50$215.00Jul 10$2.40$0.43$2.83$212.17$270.33
$235.00$225.00Jul 10$0.88$2.40$3.28$221.72$238.28
$235.00$205.00Jul 10$0.88$2.40$3.28$201.72$238.28
$235.00$200.00Jul 10$0.88$2.40$3.28$196.72$238.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 95 found (best R:R 17.18, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Aug 21$9.45$0.5517.18$200.55$229.45
208/210220/222Jul 17$2.30$0.2011.50$207.70$222.30
205/210218/220Jul 24$4.60$0.4011.50$205.40$222.10
225/230235/238Jul 17$4.55$0.4510.11$225.45$239.55
220/222225/228Jul 17$2.25$0.259.00$220.25$227.25
210/220230/240Aug 21$8.80$1.207.33$211.20$238.80
200/210230/240Aug 21$8.65$1.356.41$201.35$238.65
190/192225/228Jul 17$2.12$0.385.58$190.38$227.12
220/222242/245Jul 17$2.10$0.405.25$220.40$244.60
222/225242/245Jul 17$2.05$0.454.56$222.95$244.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.60$9.4015.67
$220.00$230.00$240.00Aug 21$0.80$9.2011.50
$240.00$250.00$260.00Aug 21$1.15$8.857.70
$230.00$232.50$235.00Jul 17$0.35$2.156.14
$222.50$225.00$227.50Jul 17$0.40$2.105.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$0.15$9.8565.67
$225.00$230.00$235.00Jul 10$1.60$3.402.13
$210.00$212.50$215.00Jul 24$0.80$1.702.13
$220.00$225.00$230.00Jul 10$1.65$3.352.03
$205.00$207.50$210.00Jul 17$1.50$1.000.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.25, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$227.50$250.001:2Jul 24-$0.25$22.25
$195.00$225.001:2Aug 14-$9.65$20.35
$250.00$265.001:2Jul 24-$0.35$14.65
$252.50$267.501:2Jul 10-$2.40$12.60
$200.00$217.501:2Jul 24-$5.55$11.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$235.001:2Jul 31-$4.85$20.15
$260.00$240.001:2Jul 17-$0.65$19.35
$240.00$225.001:2Jul 24-$2.10$12.90
$240.00$220.001:2Aug 21-$8.50$11.50
$200.00$190.001:2Jul 31-$2.15$7.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 8.97%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$20.400.531.2%8.97%10.14%3--
$240.00Aug 21$16.400.475.6%7.21%12.78%17--
$250.00Aug 21$13.100.4110.0%5.76%15.72%4--
$260.00Aug 21$11.500.3614.4%5.06%19.42%757
$227.50Jul 24$9.000.510.1%3.96%4.02%2--
$270.00Aug 21$8.300.3018.8%3.65%22.41%1--
$227.50Jul 17$8.100.520.1%3.56%3.63%1--
$250.00Jul 31$7.500.3610.0%3.30%13.26%10--
$232.50Jul 17$5.900.432.3%2.60%4.86%1--
$260.00Jul 31$5.600.3014.4%2.46%16.82%841

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 1,288
Total Puts 502
Put/Call Ratio 0.39
Net Difference 786

Prior's Put/Call Breakdown

Total Calls 1,107
Total Puts 384
Put/Call Ratio 0.35
Net Difference 723

Prior 7-Day Put/Call Summary

Total Calls 8,493
Total Puts 4,185
Average Put/Call Ratio 0.51
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All