FTAI - Options Database

FTAI

FTAI AVIATION LTD

$203.70 -4.72%

$205.00 (+0.64%)🌙

as of 07/16 06:30 PM

(7/15 18:38) ◀

Thursday, July 16, 2026 (6:30pm)

▶ (7/17 18:33)

◀ 7/16 18:30 ▶

Option Volume

Detail

ℹ

Current (07/16) 2,417

Calls: 1,797 (74%)

Puts: 620 (26%)

Prior (07/15) 1,366

Calls: 731 (54%)

Puts: 635 (46%)

Current vs Prior +76.94%

Calls: +145.83% (Calls)

Puts: -2.36% (Puts)

Prior 7-Day Total 21,347

Calls: 12,588 (59%)

Puts: 8,759 (41%)

Prior 7-Day Average 3,049

Calls: 1,798 (59%)

Puts: 1,251 (41%)

Current vs Prior 7-Day Avg -20.74%

Calls: -0.07%

Puts: -50.45%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $3.39M

Calls: $2.29M (68%)

Puts: $1.10M (32%)

Prior (07/15) $3.37M

Calls: $1.26M (38%)

Puts: $2.10M (62%)

Current vs Prior +0.64%

Calls: +81.45%

Puts: -47.88%

Prior 7-Day Total $29.89M

Calls: $16.97M (57%)

Puts: $12.92M (43%)

Prior 7-Day Average $4.27M

Calls: $2.42M (57%)

Puts: $1.85M (43%)

Current vs Prior 7-Day Avg -20.64%

Calls: -5.43%

Puts: -40.60%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.34

Prior (07/15) 0.87

Current vs Prior -60.28%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -57.57%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/16) 11,457

Calls: 8,178 (71%)

Puts: 3,279 (29%)

Prior (07/15) 10,336

Calls: 7,686 (74%)

Puts: 2,650 (26%)

Current vs Prior +10.85%

Prior 7-Day Total 56,555

Calls: 42,911 (76%)

Puts: 13,644 (24%)

Prior 7-Day Average 8,079

Calls: 6,130 (76%)

Puts: 1,949 (24%)

Current vs Prior 7-Day Avg +41.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.52% | 9.67%4.52% | 23.20%

Prior 6.88% | 9.64%6.88% | 23.57%

Current vs Prior -34.31% | +0.37%-34.31% | -1.60%

Prior 7-Day Avg 7.07% | 10.83%8.75% | 24.15%

Current vs 7-Day Avg -36.13% | -10.70%-48.36% | -3.97%

Prior 7-Day Eod 6.88% | 9.64%6.88% | 23.57%

Current vs 7-Day Eod -34.31% | +0.37%-34.31% | -1.60%

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 68% call dollar volume ($2.29M). Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (1,797 calls vs 620 puts). P/C ratio dropping 60% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 9 of results (avg 7.3%, best 3.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$210.00	Aug 7	15.20	16.50	$15.85	8.2%	11	0.48	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Aug 21	37.50	39.00	$38.25	3.9%	50	0.64	35
$220.00	Aug 21	30.30	32.10	$31.20	5.8%	26	0.57	--
$240.00	Aug 21	43.70	46.50	$45.10	6.2%	4	0.69	--
$210.00	Aug 21	24.20	25.80	$25.00	6.4%	21	0.50	809
$190.00	Aug 21	14.20	15.40	$14.80	8.1%	1	0.35	--

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. 25 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 7	28.80	34.30	$31.55	17.4%	1	0.73	--
$180.00	Aug 14	29.30	35.10	$32.20	18.0%	1	0.72	--
$190.00	Jul 31	21.70	25.90	$23.80	17.6%	1	0.67	--
$195.00	Jul 31	18.60	22.90	$20.75	20.7%	8	0.62	--
$200.00	Jul 17	2.70	8.20	$5.45	100.9%	31	0.60	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Jul 17	34.60	39.90	$37.25	14.2%	5	0.94	--
$230.00	Jul 17	24.60	29.90	$27.25	19.4%	11	0.93	82
$225.00	Jul 17	19.50	25.80	$22.65	27.8%	6	0.91	--
$222.50	Jul 17	17.30	23.20	$20.25	29.1%	1	0.89	4
$220.00	Jul 17	14.20	20.80	$17.50	37.7%	4	0.86	--

Most actively traded options today. High liquidity = easy entry/exit. 74 active (total vol 1.7K, top 812)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$240.00	Aug 21	8.20	10.10	$9.15	20.8%	812	0.30	149
$200.00	Aug 21	20.30	24.20	$22.25	17.5%	80	0.57	195
$230.00	Aug 21	9.30	12.60	$10.95	30.1%	58	0.35	781
$220.00	Jul 24	2.45	5.00	$3.73	68.4%	39	0.27	93
$200.00	Jul 17	2.70	8.20	$5.45	100.9%	31	0.60	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Aug 21	16.30	17.80	$17.05	8.8%	58	0.39	113
$195.00	Jul 31	11.10	14.60	$12.85	27.2%	52	0.38	328
$230.00	Aug 21	37.50	39.00	$38.25	3.9%	50	0.64	35
$185.00	Jul 17	0.05	1.60	$0.83	186.7%	40	0.11	97
$185.00	Aug 21	12.20	13.40	$12.80	9.4%	32	0.32	42

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 52.0%, max 145.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Jul 17	Jul 24	147.7%	78.7%	87.6%	4	202
$220.00	Jul 17	Aug 21	144.0%	82.6%	74.3%	16	1.6K
$200.00	Jul 17	Aug 21	121.8%	81.5%	49.4%	111	200
$180.00	Aug 7	Aug 14	99.0%	92.1%	7.4%	2	--
$205.00	Jul 17	Jul 31	105.2%	98.9%	6.4%	13	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$240.00	Jul 17	Aug 21	208.1%	84.9%	145.2%	9	--
$230.00	Jul 17	Aug 21	160.9%	82.2%	95.7%	61	117
$185.00	Jul 17	Aug 21	150.2%	83.8%	79.3%	72	139
$220.00	Jul 17	Aug 21	144.0%	82.6%	74.3%	30	--
$210.00	Jul 17	Aug 21	129.2%	82.9%	55.8%	25	887

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 19.27, avg 3.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$225.00	$232.50	Jul 24	$0.37	$7.13	$0.37	19.27	$225.37
$220.00	$225.00	Jul 17	$0.40	$4.60	$0.40	11.50	$220.40
$205.00	$212.50	Jul 17	$0.78	$6.72	$0.78	8.62	$205.78
$230.00	$240.00	Aug 21	$1.80	$8.20	$1.80	4.56	$231.80
$212.50	$220.00	Jul 17	$1.45	$6.05	$1.45	4.17	$213.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$187.50	$185.00	Jul 17	$0.15	$2.35	$0.15	15.67	$187.35
$195.00	$190.00	Jul 17	$0.30	$4.70	$0.30	15.67	$194.70
$202.50	$200.00	Jul 31	$0.15	$2.35	$0.15	15.67	$202.35
$185.00	$180.00	Jul 24	$0.53	$4.47	$0.53	8.43	$184.47
$180.00	$165.00	Jul 31	$1.60	$13.40	$1.60	8.38	$178.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 24.00, avg 1.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$195.00	$197.50	Jul 31	$2.05	$2.05	$0.45	4.56	$197.05
$205.00	$210.00	Jul 24	$3.05	$3.05	$1.95	1.56	$208.05
$190.00	$195.00	Jul 31	$3.05	$3.05	$1.95	1.56	$193.05
$200.00	$202.50	Jul 17	$1.45	$1.45	$1.05	1.38	$201.45
$180.00	$210.00	Aug 7	$15.70	$15.70	$14.30	1.10	$195.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$225.00	$222.50	Jul 17	$2.40	$2.40	$0.10	24.00	$222.60
$230.00	$225.00	Jul 17	$4.60	$4.60	$0.40	11.50	$225.40
$220.00	$210.00	Jul 17	$9.15	$9.15	$0.85	10.76	$210.85
$202.50	$200.00	Jul 24	$1.95	$1.95	$0.55	3.55	$200.55
$230.00	$220.00	Aug 21	$7.05	$7.05	$2.95	2.39	$222.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $5.30, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Aug 7	Aug 14	$0.65	99.0%	92.1%
$225.00	Jul 17	Jul 24	$2.05	147.7%	78.7%
$220.00	Jul 17	Jul 24	$2.78	144.0%	79.9%
$200.00	Jul 17	Jul 24	$5.10	121.8%	72.2%
$205.00	Jul 17	Jul 24	$5.87	105.2%	82.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$185.00	Jul 17	Jul 24	$1.45	150.2%	74.2%
$165.00	Jul 24	Jul 31	$1.87	133.0%	118.2%
$175.00	Aug 7	Aug 14	$2.25	92.9%	92.4%
$170.00	Jul 24	Aug 7	$3.05	114.2%	93.1%
$200.00	Jul 17	Jul 24	$3.22	121.8%	72.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 4.11% of stock, avg 15.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$205.00	Jul 17	$3.18	$5.20	$8.38	$196.62	$213.38	4.11%
$200.00	Jul 17	$5.45	$3.78	$9.23	$190.77	$209.23	4.53%
$200.00	Jul 24	$10.55	$7.00	$17.55	$182.45	$217.55	8.62%
$220.00	Jul 17	$0.95	$17.50	$18.45	$201.55	$238.45	9.06%
$210.00	Jul 24	$6.00	$13.30	$19.30	$190.70	$229.30	9.47%
$225.00	Jul 17	$0.55	$22.65	$23.20	$201.80	$248.20	11.39%
$200.00	Jul 31	$17.55	$14.95	$32.50	$167.50	$232.50	15.95%
$195.00	Jul 31	$20.75	$12.85	$33.60	$161.40	$228.60	16.49%
$190.00	Jul 31	$23.80	$9.95	$33.75	$156.25	$223.75	16.57%
$200.00	Aug 21	$22.25	$19.40	$41.65	$158.35	$241.65	20.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 79 found (cheapest 0.43% of stock, avg 6.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$225.00	$190.00	Jul 17	$0.55	$0.33	$0.88	$189.12	$225.88
$235.00	$190.00	Jul 17	$0.68	$0.33	$1.01	$188.99	$236.01
$225.00	$195.00	Jul 17	$0.55	$0.63	$1.18	$193.82	$226.18
$220.00	$190.00	Jul 17	$0.95	$0.33	$1.28	$188.72	$221.28
$235.00	$195.00	Jul 17	$0.68	$0.63	$1.31	$193.69	$236.31
$225.00	$185.00	Jul 17	$0.55	$0.83	$1.38	$183.62	$226.38
$235.00	$185.00	Jul 17	$0.68	$0.83	$1.51	$183.49	$236.51
$225.00	$187.50	Jul 17	$0.55	$0.98	$1.53	$185.97	$226.53
$220.00	$195.00	Jul 17	$0.95	$0.63	$1.58	$193.42	$221.58
$235.00	$187.50	Jul 17	$0.68	$0.98	$1.66	$185.84	$236.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 19.00, avg credit $4.08)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
190/195	200/205	Jul 31	$4.75	$0.25	19.00	$190.25	$204.75
200/210	220/230	Aug 21	$8.65	$1.35	6.41	$201.35	$228.65
190/195	205/208	Jul 31	$4.10	$0.90	4.56	$190.90	$209.10
195/198	205/210	Jul 24	$4.05	$0.95	4.26	$193.45	$209.05
185/190	195/198	Jul 31	$4.05	$0.95	4.26	$185.95	$199.05
190/195	198/200	Jul 31	$4.05	$0.95	4.26	$190.95	$201.55
210/220	230/240	Aug 21	$8.00	$2.00	4.00	$212.00	$238.00
195/200	202/205	Jul 17	$3.97	$1.03	3.85	$196.03	$206.47
180/185	195/198	Jul 31	$3.90	$1.10	3.55	$181.10	$198.90
170/180	200/210	Aug 21	$7.75	$2.25	3.44	$172.25	$207.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$210.00	$220.00	$230.00	Aug 21	$0.60	$9.40	15.67
$200.00	$210.00	$220.00	Aug 21	$0.95	$9.05	9.53
$220.00	$230.00	$240.00	Aug 21	$1.25	$8.75	7.00
$200.00	$202.50	$205.00	Jul 17	$0.63	$1.87	2.97
$195.00	$197.50	$200.00	Jul 31	$0.90	$1.60	1.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$190.00	$195.00	$200.00	Aug 21	$0.10	$4.90	49.00
$180.00	$185.00	$190.00	Jul 31	$0.15	$4.85	32.33
$185.00	$190.00	$195.00	Aug 21	$0.25	$4.75	19.00
$200.00	$210.00	$220.00	Aug 21	$0.60	$9.40	15.67
$210.00	$220.00	$230.00	Aug 21	$0.85	$9.15	10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.15, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$210.00	1:2	Aug 7	-$0.15	$29.85
$180.00	$210.00	1:2	Aug 14	-$5.00	$25.00
$210.00	$220.00	1:2	Jul 24	-$1.46	$8.54
$207.50	$220.00	1:2	Jul 31	-$4.20	$8.30
$227.50	$235.00	1:2	Jul 17	-$0.86	$6.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$165.00	1:2	Jul 31	-$2.90	$12.10
$180.00	$170.00	1:2	Jul 24	-$2.85	$7.15
$180.00	$170.00	1:2	Aug 21	-$4.55	$5.45
$195.00	$190.00	1:2	Jul 17	-$0.03	$4.97
$185.00	$180.00	1:2	Jul 24	-$1.22	$3.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 7.95%, avg 4.01%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$210.00	Aug 14	$16.20	0.49	3.1%	7.95%	11.05%	1	--
$210.00	Aug 21	$15.80	0.49	3.1%	7.76%	10.85%	31	16
$210.00	Aug 7	$15.20	0.48	3.1%	7.46%	10.55%	11	14
$205.00	Jul 31	$14.40	0.53	0.6%	7.07%	7.71%	12	--
$207.50	Jul 31	$13.50	0.50	1.9%	6.63%	8.49%	7	--
$220.00	Aug 21	$12.10	0.42	8.0%	5.94%	13.94%	6	1.6K
$230.00	Aug 21	$9.30	0.35	12.9%	4.57%	17.48%	58	781
$240.00	Aug 21	$8.20	0.30	17.8%	4.03%	21.85%	812	149
$220.00	Jul 31	$7.90	0.38	8.0%	3.88%	11.88%	1	3
$205.00	Jul 24	$7.60	0.50	0.6%	3.73%	4.37%	5	45

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 1,797

Total Puts 620

Put/Call Ratio 0.34

Net Difference 1,177

Prior's Put/Call Breakdown

Total Calls 731

Total Puts 635

Put/Call Ratio 0.87

Net Difference 96

Prior 7-Day Put/Call Summary

Total Calls 12,588

Total Puts 8,759

Average Put/Call Ratio 0.81

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