Tour v509
FTAI
FTAI AVIATION LTD
$211.50 -7.00%
$213.67 (+1.03%)🌙
as of 08/18 06:31 PM
(8/17 18:31) ◀
|
Tuesday, August 18, 2026 (6:31pm)
January 2026
|
▶ (8/19 18:31)
◀ 8/18 18:31 ▶

Option Volume

Detail
ℹ
Current (08/18) 3,690
Calls: 2,821 (76%)
Puts: 869 (24%)
Prior (08/17) 3,860
Calls: 2,440 (63%)
Puts: 1,420 (37%)
Current vs Prior -4.40%
Calls: +15.61% (Calls)
Puts: -38.80% (Puts)
Prior 7-Day Total 16,495
Calls: 10,865 (66%)
Puts: 5,630 (34%)
Prior 7-Day Average 2,356
Calls: 1,552 (66%)
Puts: 804 (34%)
Current vs Prior 7-Day Avg +56.59%
Calls: +81.75%
Puts: +8.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.74M
Calls: $891.1K (51%)
Puts: $844.3K (49%)
Prior (08/17) $6.49M
Calls: $4.78M (74%)
Puts: $1.71M (26%)
Current vs Prior -73.25%
Calls: -81.34%
Puts: -50.71%
Prior 7-Day Total $18.13M
Calls: $14.50M (80%)
Puts: $3.63M (20%)
Prior 7-Day Average $2.59M
Calls: $2.07M (80%)
Puts: $517.9K (20%)
Current vs Prior 7-Day Avg -32.98%
Calls: -56.98%
Puts: +63.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.31
Prior (08/17) 0.58
Current vs Prior -47.07%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -61.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 19,890
Calls: 14,298 (72%)
Puts: 5,592 (28%)
Prior (08/17) 17,708
Calls: 14,107 (80%)
Puts: 3,601 (20%)
Current vs Prior +12.32%
Prior 7-Day Total 105,052
Calls: 87,493 (83%)
Puts: 17,559 (17%)
Prior 7-Day Average 15,007
Calls: 12,499 (83%)
Puts: 2,508 (17%)
Current vs Prior 7-Day Avg +32.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.32% | 8.42%5.32% | 16.12%
Prior 6.51% | 9.74%6.51% | 15.74%
Current vs Prior -18.19% | -13.59%-18.19% | +2.43%
Prior 7-Day Avg 6.06% | 9.26%8.39% | 17.89%
Current vs 7-Day Avg -12.17% | -9.11%-36.54% | -9.86%
Prior 7-Day Eod 6.51% | 9.74%6.51% | 15.74%
Current vs 7-Day Eod -18.19% | -13.59%-18.19% | +2.43%
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

Light premium activity with dollar volume down 73% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (2,821 calls vs 869 puts). P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (14,298 calls vs 5,592 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. 18 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2118.1025.60$21.8534.3%280.9437
$200.00Aug 218.7016.00$12.3559.1%170.81287
$190.00Sep 1122.8029.70$26.2526.3%10.78--
$210.00Aug 211.659.80$5.73142.2%300.5946
$210.00Oct 215.0023.00$19.0042.1%10.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2125.0031.60$28.3023.3%31.0056
$222.50Aug 218.6014.70$11.6552.4%20.78--
$220.00Aug 217.0012.80$9.9058.6%50.70215
$220.00Aug 289.8018.00$13.9059.0%10.64--
$215.00Aug 213.409.60$6.5095.4%20.59466

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 3.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.050.70$0.38171.1%1.2K0.063.1K
$250.00Aug 210.000.70$0.35200.0%6060.041.1K
$220.00Aug 210.405.40$2.90172.4%2400.323.1K
$230.00Sep 186.509.10$7.8033.3%460.3589
$250.00Sep 180.956.20$3.58146.6%420.19218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 186.2010.00$8.1046.9%1350.33532
$197.50Aug 210.053.90$1.98194.4%500.1942
$207.50Aug 210.254.50$2.38178.6%500.32--
$220.00Oct 219.0025.90$22.4530.7%420.53--
$190.00Aug 210.001.05$0.53198.1%340.07425

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 23.2%, max 52.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Oct 276.3%57.7%32.3%3146
$220.00Aug 21Sep 2576.3%59.6%28.0%2413.1K
$225.00Aug 21Aug 2873.3%63.0%16.4%322
$215.00Aug 21Sep 2559.9%59.7%0.3%33165
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 28Sep 1890.8%59.7%52.2%181.1K
$220.00Aug 21Oct 276.3%58.6%30.2%47215
$210.00Aug 21Sep 2576.3%59.1%29.1%25880
$205.00Aug 21Aug 2869.4%59.4%16.9%561
$215.00Aug 21Sep 459.9%58.0%3.2%14466

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 0.69, avg 4.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$220.00Sep 11$17.70$12.30$17.7078%0.69$207.70
$232.50$245.00Aug 28$0.58$11.92$0.5821%20.55$233.08
$210.00$220.00Sep 18$3.75$6.25$3.7556%1.67$213.75
$240.00$250.00Sep 18$1.07$8.93$1.0725%8.35$241.07
$200.00$210.00Aug 21$6.62$3.38$6.6281%0.51$206.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$0.55$4.45$0.5533%8.09$199.45
$195.00$190.00Aug 28$0.28$4.72$0.2821%16.86$194.72
$207.50$205.00Aug 21$0.13$2.37$0.1332%18.23$207.37
$200.00$190.00Sep 4$1.85$8.15$1.8531%4.41$198.15
$215.00$212.50Aug 21$0.97$1.53$0.9759%1.58$214.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 0.39, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$215.00Aug 21$2.20$2.20$0.3048%7.33$214.70
$230.00$240.00Sep 4$2.33$2.33$7.6772%0.30$232.33
$220.00$230.00Sep 18$4.35$4.35$5.6554%0.77$224.35
$230.00$240.00Sep 18$3.15$3.15$6.8565%0.46$233.15
$235.00$237.50Aug 21$0.50$0.50$2.0088%0.25$235.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$175.00Sep 25$6.95$6.95$18.0565%0.39$193.05
$185.00$180.00Aug 28$2.03$2.03$2.9783%0.68$182.97
$210.00$207.50Aug 21$2.20$2.20$0.3058%7.33$207.80
$210.00$200.00Sep 18$4.95$4.95$5.0556%0.98$205.05
$190.00$185.00Sep 18$2.00$2.00$3.0076%0.67$188.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.97, cheapest $5.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Aug 21Sep 11$5.6576.3%55.6%
$210.00Aug 21Aug 28$3.1776.3%58.4%
$212.50Aug 21Aug 28$2.1572.9%60.6%
$215.00Aug 21Aug 28$3.7059.9%63.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$2.9276.3%58.4%
$220.00Aug 21Aug 28$4.0076.3%61.4%
$212.50Aug 21Sep 4$5.7272.9%59.7%
$215.00Aug 21Aug 28$4.4559.9%63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.70% of stock, avg 7.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$215.00Aug 21$3.45$6.50$9.95$205.05$224.954.70%
$210.00Aug 21$5.73$4.58$10.31$199.69$220.314.87%
$212.50Aug 21$5.65$5.53$11.18$201.32$223.685.29%
$220.00Aug 21$2.90$9.90$12.80$207.20$232.806.05%
$222.50Aug 21$2.00$11.65$13.65$208.85$236.156.45%
$200.00Aug 21$12.35$1.75$14.10$185.90$214.106.67%
$210.00Aug 28$8.90$7.50$16.40$193.60$226.407.75%
$215.00Aug 28$7.15$10.95$18.10$196.90$233.108.56%
$210.00Sep 18$15.90$13.05$28.95$181.05$238.9513.69%
$220.00Sep 18$12.15$18.20$30.35$189.65$250.3514.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 1.79% of stock, avg 4.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$205.00Aug 21$1.53$2.25$3.78$201.22$228.78
$240.00$180.00Sep 4$2.25$1.65$3.90$176.10$243.90
$245.00$180.00Sep 4$2.30$1.65$3.95$176.05$248.95
$222.50$205.00Aug 21$2.00$2.25$4.25$200.75$226.75
$225.00$207.50Aug 21$1.53$2.38$3.91$203.59$228.91
$222.50$207.50Aug 21$2.00$2.38$4.38$203.12$226.88
$225.00$202.50Aug 21$1.53$3.10$4.63$197.87$229.63
$230.00$190.00Aug 28$2.38$2.45$4.83$185.17$234.83
$230.00$195.00Aug 28$2.38$2.73$5.11$189.89$235.11
$222.50$202.50Aug 21$2.00$3.10$5.10$197.40$227.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 2.12, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185225/230Aug 28$3.40$1.6054%2.12$181.60$228.40
195/198235/238Aug 21$1.73$0.7769%2.25$195.77$236.73
200/202235/238Aug 21$1.85$0.6560%2.85$200.65$236.85
195/198220/222Aug 21$2.13$0.3749%5.76$195.37$222.13
200/202220/222Aug 21$2.25$0.2541%9.00$200.25$222.25
195/198238/240Aug 21$1.40$1.1073%1.27$196.10$238.90
200/202238/240Aug 21$1.52$0.9865%1.55$200.98$239.02
195/198222/225Aug 21$1.70$0.8056%2.12$195.80$224.20
200/202222/225Aug 21$1.82$0.6848%2.68$200.68$224.32
195/198225/230Aug 21$1.96$3.0461%0.64$195.54$226.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$1.20$8.8021%7.33
$235.00$237.50$240.00Aug 21$0.33$2.177%6.58
$220.00$222.50$225.00Aug 21$0.43$2.0712%4.81
$210.00$212.50$215.00Aug 28$0.45$2.059%4.56
$190.00$200.00$210.00Aug 21$2.88$7.1235%2.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Sep 18$0.20$9.8022%49.00
$170.00$180.00$190.00Sep 4$1.08$8.9214%8.26
$200.00$205.00$210.00Aug 28$0.85$4.1517%4.88
$185.00$190.00$195.00Aug 28$0.88$4.124%4.68
$205.00$210.00$215.00Aug 28$1.35$3.6518%2.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-2.85, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$2.85$7.15
$215.00$225.001:2Aug 28-$0.35$9.65
$230.00$240.001:2Sep 18-$1.50$8.50
$225.00$230.001:2Aug 21-$0.07$4.93
$232.50$245.001:2Aug 28-$1.47$11.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$212.50$202.501:2Sep 4-$1.95$8.05
$185.00$175.001:2Sep 18-$0.50$9.50
$210.00$207.501:2Aug 21-$0.18$2.32
$200.00$190.001:2Sep 4-$1.65$8.35
$180.00$170.001:2Sep 4-$0.11$9.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 4.68%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$9.900.464.0%4.68%8.70%33270
$230.00Sep 18$6.500.358.8%3.07%11.82%4689
$220.00Sep 25$9.000.464.0%4.26%8.27%1--
$215.00Sep 25$11.000.511.6%5.20%6.86%3--
$250.00Oct 2$2.000.2418.2%0.95%19.15%1110
$240.00Sep 25$3.000.2813.5%1.42%14.89%1--
$220.00Sep 11$5.000.424.0%2.36%6.38%1--
$250.00Sep 18$0.950.1918.2%0.45%18.65%42218
$240.00Sep 18$1.000.2513.5%0.47%13.95%1--
$230.00Sep 4$2.650.288.8%1.25%10.00%1061

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 2,821
Total Puts 869
Put/Call Ratio 0.31
Net Difference 1,952

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,865
Total Puts 5,630
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...

Chart Title

Price — Past 7 Days

Add Card

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