Tour v509
FTAI
FTAI AVIATION LTD
$227.43 +4.74%
$228.25 (+0.36%)🌙
as of 08/17 06:31 PM
(8/14 18:31) ◀
|
Monday, August 17, 2026 (6:31pm)
January 2026
|
▶ (8/18 18:31)
◀ 8/17 18:31 ▶

Option Volume

Detail
ℹ
Current (08/17) 3,860
Calls: 2,440 (63%)
Puts: 1,420 (37%)
Prior (08/14) 2,848
Calls: 2,467 (87%)
Puts: 381 (13%)
Current vs Prior +35.53%
Calls: -1.09% (Calls)
Puts: +272.70% (Puts)
Prior 7-Day Total 13,852
Calls: 9,399 (68%)
Puts: 4,453 (32%)
Prior 7-Day Average 1,978
Calls: 1,342 (68%)
Puts: 636 (32%)
Current vs Prior 7-Day Avg +95.06%
Calls: +81.72%
Puts: +123.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $6.49M
Calls: $4.78M (74%)
Puts: $1.71M (26%)
Prior (08/14) $2.67M
Calls: $2.48M (93%)
Puts: $194.9K (7%)
Current vs Prior +142.99%
Calls: +92.93%
Puts: +778.69%
Prior 7-Day Total $12.14M
Calls: $10.06M (83%)
Puts: $2.08M (17%)
Prior 7-Day Average $1.73M
Calls: $1.44M (83%)
Puts: $297.2K (17%)
Current vs Prior 7-Day Avg +274.10%
Calls: +232.29%
Puts: +476.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.58
Prior (08/14) 0.15
Current vs Prior +276.83%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -23.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 17,708
Calls: 14,107 (80%)
Puts: 3,601 (20%)
Prior (08/14) 12,871
Calls: 10,231 (79%)
Puts: 2,640 (21%)
Current vs Prior +37.58%
Prior 7-Day Total 92,299
Calls: 78,011 (85%)
Puts: 14,288 (15%)
Prior 7-Day Average 13,185
Calls: 11,144 (85%)
Puts: 2,041 (15%)
Current vs Prior 7-Day Avg +34.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.51% | 9.74%6.51% | 15.74%
Prior 7.30% | 10.16%7.30% | 16.97%
Current vs Prior -10.85% | -4.10%-10.85% | -7.25%
Prior 7-Day Avg 5.74% | 9.13%9.18% | 18.58%
Current vs 7-Day Avg +13.33% | +6.67%-29.12% | -15.28%
Prior 7-Day Eod 7.30% | 10.16%7.30% | 16.97%
Current vs 7-Day Eod -10.85% | -4.10%-10.85% | -7.25%
Sentiment BULLISHBULLISH

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

Moderately bullish flow with 74% call dollar volume ($4.78M). Massive premium surge with dollar volume up 143% vs prior. Dollar volume significantly above 7-day average (274% higher). Volume explosion - 95% above 7-day average (3,860 vs avg 1,978).

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. 22 found (avg delta 0.71, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2124.6030.60$27.6021.7%10.94288
$207.50Aug 2117.0024.80$20.9037.3%10.922
$210.00Aug 2115.0021.40$18.2035.2%10.8646
$207.50Aug 2819.1026.90$23.0033.9%10.80--
$210.00Aug 2817.0025.00$21.0038.1%10.7815
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2120.2027.00$23.6028.8%10.87--
$260.00Sep 430.5039.00$34.7524.5%30.81--
$240.00Aug 2110.2018.00$14.1055.3%50.7755
$260.00Sep 1833.4041.50$37.4521.6%30.76--
$250.00Sep 422.4030.00$26.2029.0%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 1.4K, top 510)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.953.20$2.08108.2%1690.233.1K
$220.00Aug 218.2014.20$11.2053.6%890.683.5K
$250.00Aug 210.401.80$1.10127.3%700.121.1K
$250.00Sep 184.9011.10$8.0077.5%390.34235
$270.00Sep 181.407.50$4.45137.1%390.21287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 180.954.70$2.83132.5%5100.12685
$200.00Aug 210.051.10$0.58181.0%520.07391
$185.00Aug 210.000.55$0.28196.4%400.03--
$210.00Sep 185.2012.50$8.8582.5%400.2926
$197.50Aug 280.002.70$1.35200.0%200.103

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 24.7%, max 26.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1869.6%55.1%26.3%2003.5K
$245.00Aug 21Sep 1176.8%61.0%25.9%1641
$230.00Aug 21Sep 1870.4%56.3%25.1%502.4K
$235.00Aug 21Sep 1174.2%61.9%20.0%4355
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Aug 21Sep 1869.6%55.1%26.3%773

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 0.62, avg 3.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$225.00Aug 28$9.25$5.75$9.2578%0.62$219.25
$240.00$250.00Sep 18$2.50$7.50$2.5043%3.00$242.50
$240.00$245.00Aug 28$0.50$4.50$0.5036%9.00$240.50
$235.00$240.00Aug 28$0.85$4.15$0.8541%4.88$235.85
$260.00$270.00Sep 18$1.35$8.65$1.3526%6.41$261.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$215.00Aug 21$11.35$13.65$11.3577%1.20$228.65
$245.00$240.00Sep 4$2.75$2.25$2.7566%0.82$242.25
$245.00$230.00Aug 28$9.00$6.00$9.0069%0.67$236.00
$190.00$185.00Sep 18$0.42$4.58$0.4214%10.90$189.58
$230.00$225.00Aug 28$2.45$2.55$2.4551%1.04$227.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.75, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$245.00$250.00Aug 28$2.28$2.28$2.7269%0.84$247.28
$232.50$235.00Aug 21$1.85$1.85$0.6559%2.85$234.35
$227.50$230.00Aug 28$2.00$2.00$0.5047%4.00$229.50
$255.00$260.00Aug 28$1.10$1.10$3.9082%0.28$256.10
$230.00$240.00Sep 18$5.20$5.20$4.8047%1.08$235.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$4.30$4.30$5.7071%0.75$205.70
$220.00$210.00Aug 28$3.20$3.20$6.8064%0.47$216.80
$192.50$190.00Aug 28$0.75$0.75$1.7590%0.43$191.75
$210.00$197.50Aug 28$2.05$2.05$10.4578%0.20$207.95
$195.00$190.00Sep 18$1.28$1.28$3.7282%0.34$193.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.50, cheapest $3.25)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$235.00Aug 21Aug 28$3.2574.2%63.6%
$230.00Aug 21Aug 28$3.8270.4%63.6%
$227.50Aug 21Aug 28$4.4373.6%67.3%
$225.00Aug 21Aug 28$4.1558.3%66.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$245.00Aug 28Sep 4$1.8575.8%68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 7.11% of stock, avg 10.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Aug 21$2.08$14.10$16.18$223.82$256.187.11%
$210.00Aug 21$18.20$1.40$19.60$190.40$229.608.62%
$230.00Aug 28$9.00$11.40$20.40$209.60$250.408.97%
$225.00Aug 28$11.75$8.95$20.70$204.30$245.709.10%
$210.00Aug 28$21.00$3.40$24.40$185.60$234.4010.73%
$250.00Aug 21$1.10$23.60$24.70$225.30$274.7010.86%
$245.00Aug 28$5.63$20.40$26.03$218.97$271.0311.45%
$245.00Sep 4$7.00$22.25$29.25$215.75$274.2512.86%
$240.00Sep 18$10.50$22.25$32.75$207.25$272.7514.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.92% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$245.00$202.50Aug 21$1.65$0.45$2.10$200.40$247.10
$245.00$205.00Aug 21$1.65$0.50$2.15$202.85$247.15
$245.00$200.00Aug 21$1.65$0.58$2.23$197.77$247.23
$240.00$202.50Aug 21$2.08$0.45$2.53$199.97$242.53
$240.00$205.00Aug 21$2.08$0.50$2.58$202.42$242.58
$245.00$210.00Aug 21$1.65$1.40$3.05$206.95$248.05
$240.00$200.00Aug 21$2.08$0.58$2.66$197.34$242.66
$240.00$210.00Aug 21$2.08$1.40$3.48$206.52$243.48
$265.00$190.00Sep 4$2.45$1.63$4.08$185.92$269.08
$270.00$190.00Sep 4$2.63$1.63$4.26$185.74$274.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.54, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/192245/250Aug 28$3.03$1.9758%1.54$189.47$248.03
190/192255/260Aug 28$1.85$3.1572%0.59$190.65$256.85
200/210250/260Sep 18$6.50$3.5037%1.86$203.50$256.50
205/210235/240Aug 21$2.55$2.4552%1.04$207.45$237.55
210/215235/240Aug 21$3.00$2.0042%1.50$212.00$238.00
190/192250/255Aug 28$1.75$3.2567%0.54$190.75$251.75
200/210260/270Sep 18$5.65$4.3544%1.30$204.35$265.65
205/210245/250Aug 21$1.45$3.5568%0.41$208.55$246.45
210/215245/250Aug 21$1.90$3.1058%0.61$213.10$246.90
205/210240/245Aug 21$1.33$3.6762%0.36$208.67$241.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 32.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$235.00$245.00$255.00Sep 4$0.30$9.7020%32.33
$240.00$250.00$260.00Sep 18$0.30$9.7016%32.33
$217.50$220.00$222.50Aug 21$0.10$2.408%24.00
$245.00$255.00$265.00Sep 4$1.05$8.9518%8.52
$235.00$240.00$245.00Aug 28$0.35$4.6510%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Aug 28$0.10$4.9016%49.00
$205.00$210.00$215.00Aug 21$0.45$4.5517%10.11
$200.00$202.50$205.00Aug 21$0.18$2.320%12.89
$185.00$190.00$195.00Sep 18$0.86$4.146%4.81
$240.00$245.00$250.00Sep 4$1.20$3.8012%3.17

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 $-2.50, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$225.001:2Aug 28-$2.50$12.50
$245.00$255.001:2Sep 4-$1.40$8.60
$255.00$265.001:2Sep 4-$0.70$9.30
$235.00$240.001:2Aug 21-$0.43$4.57
$255.00$260.001:2Aug 28-$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Sep 18-$7.05$12.95
$245.00$230.001:2Aug 28-$2.40$12.60
$250.00$240.001:2Aug 21-$4.60$5.40
$220.00$210.001:2Aug 28-$0.20$9.80
$210.00$200.001:2Sep 18-$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 6.38%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Sep 18$14.500.531.1%6.38%7.51%2689
$260.00Sep 18$5.100.2614.3%2.24%16.56%4132
$255.00Sep 25$4.400.3212.1%1.93%14.06%1--
$240.00Sep 18$7.600.435.5%3.34%8.87%31352
$250.00Sep 18$4.900.349.9%2.15%12.08%39235
$235.00Sep 11$8.800.463.3%3.87%7.20%1--
$245.00Sep 11$5.100.367.7%2.24%9.97%15--
$240.00Sep 11$5.500.415.5%2.42%7.95%1--
$245.00Sep 4$4.400.347.7%1.93%9.66%22
$270.00Sep 18$1.400.2118.7%0.62%19.33%39287

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 2,440
Total Puts 1,420
Put/Call Ratio 0.58
Net Difference 1,020

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,399
Total Puts 4,453
Average Put/Call Ratio 0.76
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