Tour v509
FTAI
FTAI AVIATION LTD
$217.13 +0.45%
$217.49 (+0.17%)🌙
as of 08/14 06:31 PM
(8/13 18:33) ◀
|
Friday, August 14, 2026 (6:31pm)
January 2026
|
▶ (8/17 18:31)
◀ 8/14 18:31 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,848
Calls: 2,467 (87%)
Puts: 381 (13%)
Prior (08/13) 1,632
Calls: 425 (26%)
Puts: 1,207 (74%)
Current vs Prior +74.51%
Calls: +480.47% (Calls)
Puts: -68.43% (Puts)
Prior 7-Day Total 12,797
Calls: 8,310 (65%)
Puts: 4,487 (35%)
Prior 7-Day Average 1,828
Calls: 1,187 (65%)
Puts: 641 (35%)
Current vs Prior 7-Day Avg +55.79%
Calls: +107.81%
Puts: -40.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $2.67M
Calls: $2.48M (93%)
Puts: $194.9K (7%)
Prior (08/13) $1.03M
Calls: $317.1K (31%)
Puts: $711.5K (69%)
Current vs Prior +159.59%
Calls: +680.59%
Puts: -72.60%
Prior 7-Day Total $10.93M
Calls: $8.88M (81%)
Puts: $2.05M (19%)
Prior 7-Day Average $1.56M
Calls: $1.27M (81%)
Puts: $292.2K (19%)
Current vs Prior 7-Day Avg +71.06%
Calls: +95.08%
Puts: -33.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.15
Prior (08/13) 2.84
Current vs Prior -94.56%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -80.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 12,871
Calls: 10,231 (79%)
Puts: 2,640 (21%)
Prior (08/13) 18,736
Calls: 16,424 (88%)
Puts: 2,312 (12%)
Current vs Prior -31.30%
Prior 7-Day Total 96,531
Calls: 81,957 (85%)
Puts: 14,574 (15%)
Prior 7-Day Average 13,790
Calls: 11,708 (85%)
Puts: 2,082 (15%)
Current vs Prior 7-Day Avg -6.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.02% | 7.30%7.30% | 16.97%
Prior 3.92% | 7.52%7.52% | 17.44%
Current vs Prior +86.07% | +35.08%-2.90% | -2.70%
Prior 7-Day Avg 5.48% | 9.14%9.91% | 19.19%
Current vs 7-Day Avg +33.26% | +11.16%-26.37% | -11.57%
Prior 7-Day Eod 3.92% | 7.52%7.52% | 17.44%
Current vs 7-Day Eod +86.07% | +35.08%-2.90% | -2.70%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.79% | 36.11%
Calls: 29.96% | 39.01%
Puts: 27.62% | 33.22%
Prior 28.79% | 36.11%
Calls: 29.96% | 39.01%
Puts: 27.62% | 33.22%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.79% | 36.11%
Calls: 29.96% | 39.01%
Puts: 27.62% | 33.22%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.48M) vs puts ($194.9K). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (71% higher). Above-average activity with volume up 75% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 20 found (avg delta 0.68, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 143.0011.30$7.15116.1%70.937
$202.50Aug 2112.5020.30$16.4047.6%10.793
$207.50Aug 218.0017.00$12.5072.0%10.731
$205.00Aug 148.1016.30$12.2067.2%10.724
$210.00Aug 218.5013.70$11.1046.8%10.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2129.4037.40$33.4024.0%10.94602
$220.00Aug 140.008.30$4.15200.0%10.83--
$245.00Sep 1128.0036.40$32.2026.1%10.76--
$225.00Aug 219.6013.70$11.6535.2%10.69--
$227.50Aug 2110.4017.90$14.1553.0%40.69--

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 2.1K, top 725)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.109.70$6.40103.1%7250.453.5K
$225.00Aug 211.004.70$2.85129.8%3040.30155
$235.00Aug 210.103.50$1.80188.9%1500.18--
$260.00Sep 110.454.50$2.48163.3%1500.15--
$240.00Aug 210.851.25$1.0538.1%1380.123.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 284.0010.00$7.0085.7%620.406
$205.00Aug 281.607.50$4.55129.7%610.281
$210.00Aug 140.000.85$0.43197.7%500.1436
$210.00Aug 211.106.00$3.55138.0%370.33892
$220.00Aug 288.5013.90$11.2048.2%290.52--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 89.5%, max 243.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 14Sep 18212.9%62.0%243.5%1956
$237.50Aug 21Aug 2869.5%56.5%22.9%239
$235.00Aug 21Aug 2863.2%61.9%2.1%19111
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 3.00, avg 7.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$215.00Aug 21$2.05$2.95$2.0568%1.44$212.05
$225.00$230.00Aug 21$0.40$4.60$0.4030%11.50$225.40
$207.50$210.00Aug 21$1.40$1.10$1.4073%0.79$208.90
$250.00$260.00Aug 21$0.12$9.88$0.126%82.33$250.12
$210.00$225.00Aug 28$7.50$7.50$7.5064%1.00$217.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$215.00Aug 21$1.25$3.75$1.2555%3.00$218.75
$220.00$215.00Aug 28$1.95$3.05$1.9552%1.56$218.05
$220.00$217.50Aug 14$1.40$1.10$1.4084%0.79$218.60
$225.00$220.00Aug 28$2.45$2.55$2.4560%1.04$222.55
$200.00$197.50Aug 28$0.13$2.37$0.1320%18.23$199.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.68, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Aug 14$4.05$4.05$5.9575%0.68$244.05
$220.00$225.00Aug 21$3.55$3.55$1.4555%2.45$223.55
$217.50$220.00Aug 14$1.70$1.70$0.8055%2.12$219.20
$235.00$237.50Aug 28$1.25$1.25$1.2573%1.00$236.25
$237.50$240.00Aug 21$0.85$0.85$1.6582%0.52$238.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$202.50$200.00Aug 21$1.72$1.72$0.7878%2.21$200.78
$215.00$212.50Aug 28$2.25$2.25$0.2555%9.00$212.75
$215.00$210.00Aug 21$2.95$2.95$2.0555%1.44$212.05
$205.00$200.00Aug 28$1.87$1.87$3.1372%0.60$203.13
$210.00$205.00Aug 21$1.87$1.87$3.1367%0.60$208.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.99, cheapest $3.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$215.00Aug 14Aug 21$5.25322.8%60.6%
$225.00Aug 21Aug 28$4.1051.4%61.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$225.00Aug 14Aug 21$3.851191.8%51.4%
$215.00Aug 21Aug 28$2.7560.6%60.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.05% of stock, avg 5.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 14$0.30$4.15$4.45$215.55$224.452.05%
$217.50Aug 14$2.00$2.75$4.75$212.75$222.252.19%
$210.00Aug 14$7.15$0.43$7.58$202.42$217.583.49%
$220.00Aug 21$6.40$7.75$14.15$205.85$234.156.52%
$225.00Aug 21$2.85$11.65$14.50$210.50$239.506.68%
$210.00Aug 21$11.10$3.55$14.65$195.35$224.656.75%
$215.00Aug 21$9.05$6.50$15.55$199.45$230.557.16%
$202.50Aug 21$16.40$2.65$19.05$183.45$221.558.77%
$225.00Aug 28$6.95$13.65$20.60$204.40$245.609.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 59 found (cheapest 0.24% of stock, avg 3.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$222.50$210.00Aug 14$0.10$0.43$0.53$209.47$223.03
$220.00$210.00Aug 14$0.30$0.43$0.73$209.27$220.73
$235.00$197.50Aug 21$1.80$1.25$3.05$194.45$238.05
$217.50$210.00Aug 14$2.00$0.43$2.43$207.57$219.93
$235.00$205.00Aug 21$1.80$1.68$3.48$201.52$238.48
$232.50$197.50Aug 21$2.05$1.25$3.30$194.20$235.80
$232.50$205.00Aug 21$2.05$1.68$3.73$201.27$236.23
$230.00$197.50Aug 21$2.45$1.25$3.70$193.80$233.70
$230.00$205.00Aug 21$2.45$1.68$4.13$200.87$234.13
$235.00$202.50Aug 21$1.80$2.65$4.45$198.05$239.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 5.58, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/202230/232Aug 21$2.12$0.3854%5.58$200.38$232.12
200/202232/235Aug 21$1.97$0.5357%3.72$200.53$234.47
200/202245/250Aug 21$2.07$2.9368%0.71$200.43$247.07
200/205235/238Aug 28$3.12$1.8844%1.66$201.88$238.12
195/198235/238Aug 28$1.45$1.0554%1.38$196.05$236.45
200/202240/245Aug 21$1.92$3.0866%0.62$200.58$241.92
205/210238/240Aug 21$2.72$2.2850%1.19$207.28$240.22
198/200235/238Aug 28$1.38$1.1252%1.23$198.62$236.38
205/210245/250Aug 21$2.22$2.7858%0.80$207.78$247.22
190/195235/238Aug 28$2.22$2.7856%0.80$192.78$237.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$217.50$220.00Aug 14$0.10$2.4048%24.00
$225.00$230.00$235.00Aug 28$0.30$4.7013%15.67
$230.00$232.50$235.00Aug 21$0.15$2.356%15.67
$232.50$235.00$237.50Aug 21$0.35$2.153%6.14
$217.50$220.00$222.50Aug 14$1.50$1.0039%0.67
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$215.00$220.00$225.00Aug 28$0.50$4.5015%9.00
$205.00$210.00$215.00Aug 21$1.08$3.9225%3.63
$215.00$220.00$225.00Aug 21$2.65$2.3524%0.89
$197.50$200.00$202.50Aug 21$2.04$0.469%0.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.50, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$215.001:2Aug 14-$0.45$4.55
$205.00$210.001:2Aug 14-$2.10$2.90
$215.00$217.501:2Aug 14-$0.20$2.30
$250.00$260.001:2Aug 21-$0.26$9.74
$245.00$250.001:2Aug 21-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$225.00$220.001:2Aug 14-$0.50$4.50
$215.00$210.001:2Aug 21-$0.60$4.40
$210.00$200.001:2Sep 4-$1.69$8.31
$220.00$217.501:2Aug 14-$1.35$1.15
$197.50$190.001:2Aug 21-$0.21$7.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.42%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$9.600.425.9%4.42%10.35%85142
$220.00Sep 18$12.400.521.3%5.71%7.03%1--
$230.00Sep 11$4.500.385.9%2.07%8.00%1--
$240.00Sep 4$2.100.2710.5%0.97%11.50%1--
$230.00Aug 28$3.200.335.9%1.47%7.40%1--
$225.00Aug 28$4.200.403.6%1.93%5.56%131
$235.00Aug 28$2.400.278.2%1.11%9.34%4111
$245.00Sep 4$1.050.2112.8%0.48%13.32%2--
$260.00Sep 11$0.450.1519.7%0.21%19.95%150--
$237.50Aug 28$0.600.229.4%0.28%9.66%1--

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 2,467
Total Puts 381
Put/Call Ratio 0.15
Net Difference 2,086

Prior's Put/Call Breakdown

Total Calls 425
Total Puts 1,207
Put/Call Ratio 2.84
Net Difference -782

Prior 7-Day Put/Call Summary

Total Calls 8,310
Total Puts 4,487
Average Put/Call Ratio 0.78
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...

Chart Title

Price — Past 7 Days

Add Card

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