FTAI - Options Database

FTAI

FTAI AVIATION LTD

$209.88 -7.68%

(7/10 18:31) ◀

Monday, July 13, 2026 (6:30pm)

▶ (7/14 18:55)

◀ 7/13 18:30 ▶

Option Volume

Detail

ℹ

Current (07/13) 4,879

Calls: 3,984 (82%)

Puts: 895 (18%)

Prior (07/10) 1,790

Calls: 1,288 (72%)

Puts: 502 (28%)

Current vs Prior +172.57%

Calls: +209.32% (Calls)

Puts: +78.29% (Puts)

Prior 7-Day Total 13,501

Calls: 9,042 (67%)

Puts: 4,459 (33%)

Prior 7-Day Average 1,928

Calls: 1,291 (67%)

Puts: 637 (33%)

Current vs Prior 7-Day Avg +152.97%

Calls: +208.43%

Puts: +40.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $7.96M

Calls: $5.29M (66%)

Puts: $2.67M (34%)

Prior (07/10) $2.18M

Calls: $1.64M (76%)

Puts: $533.2K (24%)

Current vs Prior +265.38%

Calls: +221.48%

Puts: +400.79%

Prior 7-Day Total $15.99M

Calls: $10.85M (68%)

Puts: $5.14M (32%)

Prior 7-Day Average $2.28M

Calls: $1.55M (68%)

Puts: $734.3K (32%)

Current vs Prior 7-Day Avg +248.32%

Calls: +241.06%

Puts: +263.64%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.22

Prior (07/10) 0.39

Current vs Prior -42.36%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -57.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 6,948

Calls: 4,491 (65%)

Puts: 2,457 (35%)

Prior (07/10) 9,034

Calls: 6,504 (72%)

Puts: 2,530 (28%)

Current vs Prior -23.09%

Prior 7-Day Total 51,711

Calls: 42,350 (82%)

Puts: 9,361 (18%)

Prior 7-Day Average 7,387

Calls: 6,050 (82%)

Puts: 1,337 (18%)

Current vs Prior 7-Day Avg -5.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.69% | 11.22%7.69% | 23.01%

Prior 8.29% | 11.68%8.29% | 23.18%

Current vs Prior -7.19% | -3.92%-7.19% | -0.72%

Prior 7-Day Avg 6.86% | 10.66%10.07% | 24.36%

Current vs 7-Day Avg +12.14% | +5.23%-23.56% | -5.54%

Prior 7-Day Eod 8.29% | 11.68%8.29% | 23.18%

Current vs 7-Day Eod -7.19% | -3.92%-7.19% | -0.72%

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 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

Moderately bullish flow with 66% call dollar volume ($5.29M). Massive premium surge with dollar volume up 265% vs prior. Dollar volume significantly above 7-day average (248% higher). Unusually high activity with volume up 173% vs prior - elevated interest.

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 4 of results (avg 7.3%, best 4.6%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	27.70	29.00	$28.35	4.6%	2	0.52	191
$200.00	Aug 21	16.90	18.00	$17.45	6.3%	87	0.38	802
$195.00	Aug 21	14.50	15.80	$15.15	8.6%	2	0.34	112
$190.00	Aug 21	12.50	13.80	$13.15	9.9%	1	0.31	--

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. 15 found (avg delta 0.68, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	26.60	34.30	$30.45	25.3%	1	0.92	--
$170.00	Jul 24	37.80	45.00	$41.40	17.4%	5	0.89	1
$170.00	Jul 31	41.30	46.50	$43.90	11.8%	5	0.85	1
$200.00	Jul 17	10.90	15.80	$13.35	36.7%	1	0.72	4
$202.50	Jul 17	10.90	12.20	$11.55	11.3%	2	0.67	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Jul 17	20.00	24.80	$22.40	21.4%	4	0.84	--
$245.00	Jul 31	37.00	44.00	$40.50	17.3%	6	0.73	3
$222.50	Jul 17	12.70	17.70	$15.20	32.9%	1	0.70	--
$220.00	Jul 17	12.90	14.30	$13.60	10.3%	5	0.69	--
$215.00	Jul 17	9.60	11.50	$10.55	18.0%	5	0.59	5

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 2.2K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Aug 21	17.40	19.90	$18.65	13.4%	1.6K	0.48	--
$225.00	Jul 17	1.85	2.60	$2.23	33.6%	56	0.22	159
$212.50	Jul 17	5.70	6.90	$6.30	19.0%	37	0.46	--
$220.00	Jul 17	3.10	3.90	$3.50	22.9%	30	0.31	12
$210.00	Jul 17	6.80	7.90	$7.35	15.0%	16	0.51	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Aug 21	16.90	18.00	$17.45	6.3%	87	0.38	802
$180.00	Aug 21	8.90	10.00	$9.45	11.6%	85	0.24	40
$205.00	Jul 17	4.50	5.70	$5.10	23.5%	26	0.38	22
$207.50	Jul 17	5.60	6.70	$6.15	17.9%	21	0.43	5
$190.00	Jul 17	1.00	1.80	$1.40	57.1%	14	0.14	89

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 13.5%, max 54.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$250.00	Jul 17	Aug 21	127.5%	82.6%	54.3%	8	471
$235.00	Jul 17	Jul 24	87.7%	69.5%	26.1%	7	139
$240.00	Jul 17	Aug 21	102.1%	82.9%	23.2%	8	--
$210.00	Jul 17	Jul 24	85.8%	76.8%	11.7%	32	--
$220.00	Jul 17	Aug 21	84.7%	84.2%	0.6%	1.6K	12

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 14	95.8%	84.4%	13.4%	9	41
$210.00	Jul 17	Jul 24	85.8%	76.8%	11.7%	15	94
$205.00	Jul 17	Jul 24	84.7%	76.9%	10.1%	39	52
$190.00	Jul 17	Aug 21	90.6%	83.2%	9.0%	15	89
$195.00	Jul 17	Aug 21	87.5%	82.6%	6.0%	5	127

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 15.67, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$227.50	$230.00	Jul 17	$0.15	$2.35	$0.15	15.67	$227.65
$225.00	$227.50	Jul 17	$0.53	$1.97	$0.53	3.72	$225.53
$240.00	$250.00	Jul 31	$2.15	$7.85	$2.15	3.65	$242.15
$240.00	$250.00	Aug 21	$2.45	$7.55	$2.45	3.08	$242.45
$230.00	$250.00	Aug 7	$5.25	$14.75	$5.25	2.81	$235.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$190.00	$185.00	Jul 17	$0.45	$4.55	$0.45	10.11	$189.55
$195.00	$190.00	Jul 17	$0.77	$4.23	$0.77	5.49	$194.23
$200.00	$197.50	Jul 24	$0.45	$2.05	$0.45	4.56	$199.55
$197.50	$195.00	Jul 17	$0.63	$1.87	$0.63	2.97	$196.87
$200.00	$197.50	Jul 17	$0.63	$1.87	$0.63	2.97	$199.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 24.00, avg 1.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$200.00	Jul 17	$17.10	$17.10	$2.90	5.90	$197.10
$170.00	$210.00	Jul 24	$30.15	$30.15	$9.85	3.06	$200.15
$200.00	$202.50	Jul 17	$1.80	$1.80	$0.70	2.57	$201.80
$170.00	$217.50	Jul 31	$28.40	$28.40	$19.10	1.49	$198.40
$222.50	$225.00	Jul 17	$1.47	$1.47	$1.03	1.43	$223.97

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$230.00	$222.50	Jul 17	$7.20	$7.20	$0.30	24.00	$222.80
$215.00	$212.50	Jul 17	$1.75	$1.75	$0.75	2.33	$213.25
$200.00	$197.50	Jul 31	$1.75	$1.75	$0.75	2.33	$198.25
$222.50	$220.00	Jul 17	$1.60	$1.60	$0.90	1.78	$220.90
$245.00	$200.00	Jul 31	$27.70	$27.70	$17.30	1.60	$217.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $4.61, cheapest $0.63)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$240.00	Jul 17	Jul 24	$0.63	102.1%	69.4%
$235.00	Jul 17	Jul 24	$1.45	87.7%	69.5%
$170.00	Jul 24	Jul 31	$2.50	104.5%	107.9%
$225.00	Jul 17	Jul 24	$3.47	83.5%	78.5%
$210.00	Jul 17	Jul 24	$3.90	85.8%	76.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Aug 14	Aug 21	$1.05	86.4%	83.3%
$185.00	Jul 17	Jul 24	$1.55	95.8%	77.9%
$190.00	Jul 17	Jul 24	$2.73	90.6%	82.8%
$200.00	Jul 17	Jul 24	$3.32	86.3%	77.7%
$197.50	Jul 17	Jul 24	$3.50	87.7%	81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 7.05% of stock, avg 10.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$210.00	Jul 17	$7.35	$7.45	$14.80	$195.20	$224.80	7.05%
$212.50	Jul 17	$6.30	$8.80	$15.10	$197.40	$227.60	7.19%
$202.50	Jul 17	$11.55	$4.20	$15.75	$186.75	$218.25	7.50%
$215.00	Jul 17	$5.25	$10.55	$15.80	$199.20	$230.80	7.53%
$200.00	Jul 17	$13.35	$3.43	$16.78	$183.22	$216.78	8.00%
$220.00	Jul 17	$3.50	$13.60	$17.10	$202.90	$237.10	8.15%
$222.50	Jul 17	$3.70	$15.20	$18.90	$203.60	$241.40	9.01%
$210.00	Jul 24	$11.25	$11.20	$22.45	$187.55	$232.45	10.70%
$230.00	Jul 17	$1.55	$22.40	$23.95	$206.05	$253.95	11.41%
$225.00	Aug 7	$14.60	$29.95	$44.55	$180.45	$269.55	21.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 2.70% of stock, avg 7.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$200.00	Jul 17	$2.23	$3.43	$5.66	$194.34	$230.66
$240.00	$190.00	Jul 24	$1.78	$4.13	$5.91	$184.09	$245.91
$225.00	$202.50	Jul 17	$2.23	$4.20	$6.43	$196.07	$231.43
$235.00	$190.00	Jul 24	$2.47	$4.13	$6.60	$183.40	$241.60
$220.00	$200.00	Jul 17	$3.50	$3.43	$6.93	$193.07	$226.93
$222.50	$200.00	Jul 17	$3.70	$3.43	$7.13	$192.87	$229.63
$237.50	$190.00	Jul 24	$3.00	$4.13	$7.13	$182.87	$244.63
$225.00	$205.00	Jul 17	$2.23	$5.10	$7.33	$197.67	$232.33
$220.00	$202.50	Jul 17	$3.50	$4.20	$7.70	$194.80	$227.70
$222.50	$202.50	Jul 17	$3.70	$4.20	$7.90	$194.60	$230.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 18.23, avg credit $3.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
202/205	222/225	Jul 17	$2.37	$0.13	18.23	$202.63	$224.87
205/208	232/235	Jul 17	$2.35	$0.15	15.67	$205.15	$234.85
208/210	212/215	Jul 17	$2.35	$0.15	15.67	$207.65	$214.85
205/210	220/225	Jul 24	$4.70	$0.30	15.67	$205.30	$224.70
212/215	225/228	Jul 17	$2.28	$0.22	10.36	$212.72	$227.28
200/202	222/225	Jul 17	$2.24	$0.26	8.62	$200.26	$224.74
202/205	232/235	Jul 17	$2.20	$0.30	7.33	$202.80	$234.70
188/190	238/240	Jul 24	$2.17	$0.33	6.58	$187.83	$239.67
200/205	220/225	Jul 24	$4.25	$0.75	5.67	$200.75	$224.25
195/198	222/225	Jul 17	$2.10	$0.40	5.25	$195.40	$224.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 49.00, cheapest $0.05)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$225.00	$227.50	$230.00	Jul 17	$0.38	$2.12	5.58
$227.50	$230.00	$232.50	Jul 17	$0.92	$1.58	1.72
$222.50	$225.00	$227.50	Jul 17	$0.94	$1.56	1.66

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$207.50	$210.00	$212.50	Jul 17	$0.05	$2.45	49.00
$200.00	$202.50	$205.00	Jul 17	$0.13	$2.37	18.23
$197.50	$200.00	$202.50	Jul 17	$0.14	$2.36	16.86
$202.50	$205.00	$207.50	Jul 17	$0.15	$2.35	15.67
$170.00	$180.00	$190.00	Aug 21	$0.60	$9.40	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. 35 found (best net $-1.55, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$230.00	$250.00	1:2	Aug 7	-$1.55	$18.45
$220.00	$240.00	1:2	Aug 21	-$5.25	$14.75
$240.00	$250.00	1:2	Jul 31	-$3.30	$6.70
$242.50	$250.00	1:2	Jul 17	-$1.40	$6.10
$210.00	$220.00	1:2	Jul 24	-$4.65	$5.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$220.00	$200.00	1:2	Aug 21	-$6.55	$13.45
$185.00	$175.00	1:2	Jul 17	-$0.75	$9.25
$180.00	$170.00	1:2	Aug 21	-$3.25	$6.75
$197.50	$190.00	1:2	Jul 24	-$1.96	$5.54
$190.00	$185.00	1:2	Jul 17	-$0.50	$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 8.29%, avg 2.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$220.00	Aug 21	$17.40	0.48	4.8%	8.29%	13.11%	1.6K	--
$225.00	Aug 7	$12.70	0.43	7.2%	6.05%	13.26%	1	--
$217.50	Jul 31	$11.90	0.49	3.6%	5.67%	9.30%	1	--
$230.00	Aug 7	$11.10	0.39	9.6%	5.29%	14.88%	1	--
$240.00	Aug 21	$11.00	0.36	14.3%	5.24%	19.59%	1	--
$210.00	Jul 24	$10.40	0.52	0.1%	4.96%	5.01%	16	--
$250.00	Aug 21	$8.60	0.30	19.1%	4.10%	23.21%	3	471
$240.00	Jul 31	$6.90	0.30	14.3%	3.29%	17.64%	2	--
$210.00	Jul 17	$6.80	0.51	0.1%	3.24%	3.30%	16	--
$220.00	Jul 24	$6.10	0.40	4.8%	2.91%	7.73%	1	34

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 3,984

Total Puts 895

Put/Call Ratio 0.22

Net Difference 3,089

Prior's Put/Call Breakdown

Total Calls 1,288

Total Puts 502

Put/Call Ratio 0.39

Net Difference 786

Prior 7-Day Put/Call Summary

Total Calls 9,042

Total Puts 4,459

Average Put/Call Ratio 0.52

Ratio Trend Falling

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