Tour v526
FTAI
FTAI AVIATION LTD
$210.91 -0.28%
$208.00 (-1.38%)🌙
as of 08/19 06:31 PM
(8/18 18:31) ◀
|
Wednesday, August 19, 2026 (6:31pm)
January 2026
|
▶ (8/20 18:32)
◀ 8/19 18:31 ▶

Option Volume

Detail
ℹ
Current (08/19) 3,534
Calls: 1,675 (47%)
Puts: 1,859 (53%)
Prior (08/18) 3,690
Calls: 2,821 (76%)
Puts: 869 (24%)
Current vs Prior -4.23%
Calls: -40.62% (Calls)
Puts: +113.92% (Puts)
Prior 7-Day Total 18,087
Calls: 12,063 (67%)
Puts: 6,024 (33%)
Prior 7-Day Average 2,583
Calls: 1,723 (67%)
Puts: 860 (33%)
Current vs Prior 7-Day Avg +36.77%
Calls: -2.80%
Puts: +116.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.71M
Calls: $1.11M (65%)
Puts: $599.1K (35%)
Prior (08/18) $1.74M
Calls: $891.1K (51%)
Puts: $844.3K (49%)
Current vs Prior -1.75%
Calls: +24.11%
Puts: -29.05%
Prior 7-Day Total $18.33M
Calls: $14.10M (77%)
Puts: $4.23M (23%)
Prior 7-Day Average $2.62M
Calls: $2.01M (77%)
Puts: $604.5K (23%)
Current vs Prior 7-Day Avg -34.88%
Calls: -45.08%
Puts: -0.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.11
Prior (08/18) 0.31
Current vs Prior +260.29%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg +37.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 15,670
Calls: 12,020 (77%)
Puts: 3,650 (23%)
Prior (08/18) 19,890
Calls: 14,298 (72%)
Puts: 5,592 (28%)
Current vs Prior -21.22%
Prior 7-Day Total 110,884
Calls: 89,793 (81%)
Puts: 21,091 (19%)
Prior 7-Day Average 15,840
Calls: 12,827 (81%)
Puts: 3,013 (19%)
Current vs Prior 7-Day Avg -1.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.09% | 8.98%5.09% | 16.10%
Prior 5.32% | 8.42%5.32% | 16.12%
Current vs Prior -4.44% | +6.76%-4.44% | -0.16%
Prior 7-Day Avg 5.65% | 8.82%7.51% | 17.28%
Current vs 7-Day Avg -9.94% | +1.91%-32.22% | -6.87%
Prior 7-Day Eod 5.32% | 8.42%5.32% | 16.12%
Current vs 7-Day Eod -4.44% | +6.76%-4.44% | -0.16%
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 65% call dollar volume ($1.11M). Slightly bearish P/C ratio of 1.11. P/C ratio rising 260% - increased hedging/bearish positioning. Call-heavy open interest (12,020 calls vs 3,650 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 14 found (avg delta 0.65, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 237.3045.80$41.5520.5%300.84--
$200.00Aug 218.1016.00$12.0565.6%90.81293
$207.50Aug 213.308.90$6.1091.8%20.612
$205.00Sep 1112.8019.70$16.2542.5%10.601
$205.00Sep 2515.5022.80$19.1538.1%10.60--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2125.3033.00$29.1526.4%40.95--
$240.00Sep 1829.0037.60$33.3025.8%40.73--
$220.00Aug 217.3012.90$10.1055.4%30.72--
$220.00Sep 1815.0023.10$19.0542.5%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 3.0K, top 638)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 210.102.40$1.25184.0%5070.17455
$227.50Sep 42.307.30$4.80104.2%3000.31--
$240.00Oct 25.2010.90$8.0570.8%2090.3192
$212.50Sep 47.7014.20$10.9559.4%1500.52--
$225.00Oct 28.7016.90$12.8064.1%1020.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.001.05$0.53198.1%6380.09729
$200.00Aug 281.654.40$3.0390.8%6330.26101
$197.50Aug 210.051.90$0.98188.8%370.1465
$175.00Sep 181.153.40$2.2898.7%310.1213
$200.00Oct 28.8015.90$12.3557.5%250.36--

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 39.1%, max 66.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Aug 21Sep 18100.0%60.2%66.0%43.2K
$225.00Aug 21Oct 293.7%62.3%50.3%609455
$210.00Aug 28Oct 261.7%61.1%0.9%1934
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 0.59, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$210.00Oct 2$22.05$12.95$22.0584%0.59$197.05
$215.00$220.00Aug 28$0.35$4.65$0.3544%13.29$215.35
$205.00$215.00Sep 25$4.20$5.80$4.2060%1.38$209.20
$207.50$217.50Aug 21$3.10$6.90$3.1061%2.23$210.60
$230.00$240.00Sep 18$1.85$8.15$1.8534%4.41$231.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$207.50Aug 21$0.32$2.18$0.3248%6.81$209.68
$200.00$190.00Aug 28$1.03$8.97$1.0326%8.71$198.97
$207.50$205.00Aug 21$0.48$2.02$0.4839%4.21$207.02
$192.50$190.00Aug 21$0.15$2.35$0.158%15.67$192.35
$180.00$175.00Sep 18$0.82$4.18$0.8215%5.10$179.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.43, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Aug 28$3.55$3.55$6.4562%0.55$223.55
$212.50$215.00Aug 28$1.85$1.85$0.6550%2.85$214.35
$220.00$225.00Sep 4$2.27$2.27$2.7358%0.83$222.27
$230.00$235.00Aug 21$0.63$0.63$4.3788%0.14$230.63
$220.00$225.00Aug 21$1.30$1.30$3.7072%0.35$221.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$170.00Oct 2$8.97$8.97$21.0364%0.43$191.03
$200.00$190.00Sep 18$3.40$3.40$6.6066%0.52$196.60
$190.00$180.00Sep 18$2.35$2.35$7.6576%0.31$187.65
$190.00$170.00Aug 28$1.45$1.45$18.5584%0.08$188.55
$205.00$197.50Aug 21$1.77$1.77$5.7368%0.31$203.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.19, cheapest $2.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Aug 28Sep 4$2.6568.4%63.5%
$210.00Aug 28Oct 2$10.7061.7%61.1%
$215.00Aug 28Sep 25$8.5062.5%62.6%
$205.00Sep 11Sep 25$2.9055.6%57.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.42% of stock, avg 8.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$207.50Aug 21$6.10$3.23$9.33$198.17$216.834.42%
$220.00Aug 21$2.55$10.10$12.65$207.35$232.656.00%
$220.00Sep 18$10.70$19.05$29.75$190.25$249.7514.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 61 found (cheapest 0.67% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$195.00Aug 21$0.88$0.53$1.41$193.59$231.41
$227.50$195.00Aug 21$1.02$0.53$1.55$193.45$229.05
$230.00$197.50Aug 21$0.88$0.98$1.86$195.64$231.86
$225.00$195.00Aug 21$1.25$0.53$1.78$193.22$226.78
$227.50$197.50Aug 21$1.02$0.98$2.00$195.50$229.50
$225.00$197.50Aug 21$1.25$0.98$2.23$195.27$227.23
$220.00$195.00Aug 21$2.55$0.53$3.08$191.92$223.08
$220.00$197.50Aug 21$2.55$0.98$3.53$193.97$223.53
$230.00$205.00Aug 21$0.88$2.75$3.63$201.37$233.63
$235.00$190.00Aug 28$2.40$2.00$4.40$185.60$239.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 0.37, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/198225/228Aug 21$0.68$1.8269%0.37$196.82$225.68
195/198228/230Aug 21$0.59$1.9172%0.31$196.91$228.09
190/192230/235Aug 21$0.78$4.2280%0.18$191.72$230.78
195/198230/235Aug 21$1.08$3.9274%0.28$196.42$231.08
190/192225/228Aug 21$0.38$2.1275%0.18$192.12$225.38
190/192228/230Aug 21$0.29$2.2178%0.13$192.21$227.79
195/198218/220Aug 21$0.90$1.6053%0.56$196.60$218.40
190/192220/225Aug 21$1.45$3.5564%0.41$191.05$221.45
195/198220/225Aug 21$1.75$3.2558%0.54$195.75$221.75
190/192218/220Aug 21$0.60$1.9060%0.32$191.90$218.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 3.94, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$225.00$227.50$230.00Aug 21$0.09$2.415%26.78
$225.00$227.50$230.00Sep 4$0.26$2.246%8.62
$230.00$235.00$240.00Aug 21$0.66$4.348%6.58
$220.00$230.00$240.00Sep 18$1.50$8.5017%5.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$220.00$240.00Sep 18$4.05$15.9539%3.94
$180.00$190.00$200.00Sep 18$1.05$8.9519%8.52
$192.50$195.00$197.50Aug 21$0.42$2.086%4.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-4.80, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$207.501:2Aug 21-$0.15$7.35
$240.00$250.001:2Sep 18-$1.56$8.44
$235.00$240.001:2Aug 21-$0.31$4.69
$220.00$230.001:2Sep 18-$4.00$6.00
$225.00$227.501:2Aug 21-$0.79$1.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Sep 18-$4.80$15.20
$190.00$180.001:2Sep 18-$0.75$9.25
$200.00$190.001:2Aug 28-$0.97$9.03
$200.00$190.001:2Sep 18-$2.05$7.95
$197.50$195.001:2Aug 21-$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 6.50%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$215.00Oct 2$13.700.521.9%6.50%8.43%1--
$225.00Oct 2$8.700.436.7%4.12%10.81%102--
$230.00Oct 2$7.000.389.1%3.32%12.37%51
$240.00Oct 2$5.200.3113.8%2.47%16.26%20992
$215.00Sep 25$12.000.501.9%5.69%7.63%44
$230.00Sep 18$6.100.349.1%2.89%11.94%52101
$240.00Sep 18$3.700.2613.8%1.75%15.55%4--
$220.00Sep 18$6.700.444.3%3.18%7.49%2278
$250.00Sep 18$1.650.1918.5%0.78%19.32%43202
$212.50Sep 4$7.700.520.8%3.65%4.40%150--

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 1,675
Total Puts 1,859
Put/Call Ratio 1.11
Net Difference -184

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,063
Total Puts 6,024
Average Put/Call Ratio 0.81
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