Tour v526
FTAI
FTAI AVIATION LTD
$197.81 -6.21%
$196.81 (-0.51%)🌙
as of 08/20 06:32 PM
(8/19 18:31) ◀
|
Thursday, August 20, 2026 (6:32pm)
January 2026
|
▶ (8/21 18:32)
◀ 8/20 18:32 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,568
Calls: 884 (56%)
Puts: 684 (44%)
Prior (08/19) 3,534
Calls: 1,675 (47%)
Puts: 1,859 (53%)
Current vs Prior -55.63%
Calls: -47.22% (Calls)
Puts: -63.21% (Puts)
Prior 7-Day Total 19,814
Calls: 12,593 (64%)
Puts: 7,221 (36%)
Prior 7-Day Average 2,830
Calls: 1,799 (64%)
Puts: 1,031 (36%)
Current vs Prior 7-Day Avg -44.60%
Calls: -50.86%
Puts: -33.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.42M
Calls: $624.6K (44%)
Puts: $791.0K (56%)
Prior (08/19) $1.71M
Calls: $1.11M (65%)
Puts: $599.1K (35%)
Current vs Prior -16.98%
Calls: -43.53%
Puts: +32.04%
Prior 7-Day Total $19.14M
Calls: $14.57M (76%)
Puts: $4.57M (24%)
Prior 7-Day Average $2.73M
Calls: $2.08M (76%)
Puts: $653.3K (24%)
Current vs Prior 7-Day Avg -48.24%
Calls: -70.00%
Puts: +21.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.77
Prior (08/19) 1.11
Current vs Prior -30.28%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -12.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 17,345
Calls: 12,900 (74%)
Puts: 4,445 (26%)
Prior (08/19) 15,670
Calls: 12,020 (77%)
Puts: 3,650 (23%)
Current vs Prior +10.69%
Prior 7-Day Total 111,412
Calls: 88,608 (80%)
Puts: 22,804 (20%)
Prior 7-Day Average 15,916
Calls: 12,658 (80%)
Puts: 3,257 (20%)
Current vs Prior 7-Day Avg +8.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.54% | 8.57%3.54% | 14.74%
Prior 5.09% | 8.98%5.09% | 16.10%
Current vs Prior -30.44% | -4.63%-30.44% | -8.45%
Prior 7-Day Avg 5.55% | 8.77%6.90% | 16.80%
Current vs 7-Day Avg -36.20% | -2.27%-48.72% | -12.30%
Prior 7-Day Eod 5.09% | 8.98%5.09% | 16.10%
Current vs 7-Day Eod -30.44% | -4.63%-30.44% | -8.45%
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

Below-average activity with volume down 56% vs prior. P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (12,900 calls vs 4,445 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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

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. 25 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1118.2026.50$22.3537.1%10.77--
$190.00Aug 215.1012.30$8.7082.8%100.7541
$192.50Aug 213.4010.30$6.85100.7%600.73--
$195.00Aug 210.008.90$4.45200.0%840.7127
$192.50Aug 287.1013.90$10.5064.8%30.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2128.4036.30$32.3524.4%10.95--
$220.00Aug 2118.0024.80$21.4031.8%20.94212
$235.00Aug 2133.4041.30$37.3521.2%10.91--
$225.00Aug 2123.4031.10$27.2528.3%10.914
$215.00Aug 2114.9019.60$17.2527.2%10.87466

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 1.2K, top 164)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Aug 211.005.10$3.05134.4%1640.4637
$220.00Sep 184.008.40$6.2071.0%1010.30277
$195.00Aug 210.008.90$4.45200.0%840.7127
$192.50Aug 213.4010.30$6.85100.7%600.73--
$230.00Sep 182.704.70$3.7054.1%300.21103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 182.554.50$3.5355.2%840.1770
$180.00Sep 184.007.60$5.8062.1%690.2686
$165.00Sep 181.253.40$2.3392.3%650.1321
$195.00Sep 188.7014.10$11.4047.4%650.4479
$195.00Aug 210.204.00$2.10181.0%390.45421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 22.8%, max 55.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Oct 294.4%63.5%48.8%28290
$210.00Aug 28Oct 265.0%60.8%6.9%2846
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Aug 21Sep 1894.4%60.9%55.1%25914
$180.00Aug 28Sep 1871.9%59.9%20.1%96104
$190.00Aug 28Sep 1864.2%53.4%20.1%1711
$195.00Aug 21Sep 1860.0%57.2%4.8%104500
$185.00Aug 28Sep 1862.8%60.6%3.6%171.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 0.70, avg 5.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$195.00Sep 11$8.80$6.20$8.8077%0.70$188.80
$192.50$200.00Sep 4$3.00$4.50$3.0063%1.50$195.50
$215.00$220.00Sep 25$0.65$4.35$0.6536%6.69$215.65
$200.00$210.00Sep 18$3.40$6.60$3.4050%1.94$203.40
$215.00$220.00Aug 28$0.17$4.83$0.1723%28.41$215.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$0.55$4.45$0.5537%8.09$189.45
$195.00$187.50Aug 21$0.80$6.70$0.8045%8.38$194.20
$200.00$195.00Aug 21$1.85$3.15$1.8567%1.70$198.15
$205.00$200.00Aug 21$3.05$1.95$3.0576%0.64$201.95
$202.50$200.00Aug 28$0.80$1.70$0.8057%2.13$201.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.89, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$220.00Sep 4$7.20$7.20$12.8049%0.56$207.20
$225.00$230.00Aug 28$1.47$1.47$3.5383%0.42$226.47
$202.50$207.50Aug 21$1.75$1.75$3.2568%0.54$204.25
$215.00$220.00Aug 21$0.65$0.65$4.3588%0.15$215.65
$225.00$230.00Aug 21$0.47$0.47$4.5392%0.10$225.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$185.00Sep 11$4.70$4.70$5.3058%0.89$190.30
$195.00$190.00Sep 18$3.15$3.15$1.8556%1.70$191.85
$185.00$175.00Sep 11$3.12$3.12$6.8871%0.45$181.88
$170.00$165.00Sep 18$1.20$1.20$3.8083%0.32$168.80
$185.00$180.00Sep 18$1.90$1.90$3.1068%0.61$183.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.78, cheapest $4.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Sep 4$7.2094.4%60.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 21Aug 28$4.9594.4%59.4%
$190.00Aug 28Sep 4$1.5564.2%58.3%
$195.00Aug 21Sep 4$5.4060.0%58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.01% of stock, avg 8.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 21$2.00$3.95$5.95$194.05$205.953.01%
$195.00Aug 21$4.45$2.10$6.55$188.45$201.553.31%
$205.00Aug 28$4.35$11.95$16.30$188.70$221.308.24%
$215.00Aug 21$0.93$17.25$18.18$196.82$233.189.19%
$200.00Sep 4$9.20$10.55$19.75$180.25$219.759.98%
$195.00Sep 11$13.55$10.45$24.00$171.00$219.0012.13%
$200.00Sep 18$12.35$14.30$26.65$173.35$226.6513.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 65 found (cheapest 1.16% of stock, avg 4.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$207.50$187.50Aug 21$1.00$1.30$2.30$185.20$209.80
$220.00$170.00Aug 28$2.25$0.70$2.95$167.05$222.95
$220.00$175.00Aug 28$2.25$1.00$3.25$171.75$223.25
$215.00$170.00Aug 28$2.42$0.70$3.12$166.88$218.12
$200.00$187.50Aug 21$2.00$1.30$3.30$184.20$203.30
$212.50$170.00Aug 28$2.53$0.70$3.23$166.77$215.73
$215.00$175.00Aug 28$2.42$1.00$3.42$171.58$218.42
$220.00$170.00Sep 4$2.00$1.85$3.85$166.15$223.85
$212.50$175.00Aug 28$2.53$1.00$3.53$171.47$216.03
$225.00$170.00Sep 4$2.15$1.85$4.00$166.00$229.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.90, avg credit $1.81)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180225/230Aug 28$2.37$2.6366%0.90$177.63$227.37
185/190225/230Aug 28$3.02$1.9852%1.53$186.98$228.02
170/175225/230Aug 28$1.77$3.2373%0.55$173.23$226.77
180/185225/230Aug 28$1.82$3.1862%0.57$183.18$226.82
175/180210/212Aug 28$1.77$3.2354%0.55$178.23$211.77
185/190210/212Aug 28$2.42$2.5840%0.94$187.58$212.42
175/180220/225Aug 28$1.00$4.0064%0.25$179.00$221.00
170/175210/212Aug 28$1.17$3.8360%0.31$173.83$211.17
185/190220/225Aug 28$1.65$3.3550%0.49$188.35$221.65
175/180215/220Aug 28$1.07$3.9361%0.27$178.93$216.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 39.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.25$9.7519%39.00
$200.00$210.00$220.00Sep 18$0.65$9.3520%14.38
$195.00$197.50$200.00Aug 21$0.35$2.1537%6.14
$215.00$220.00$225.00Aug 28$0.07$4.935%70.43
$192.50$195.00$197.50Aug 21$1.00$1.5027%1.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$185.00$195.00Sep 11$1.58$8.4226%5.33
$160.00$165.00$170.00Sep 18$0.32$4.688%14.63
$175.00$180.00$185.00Sep 18$0.48$4.5211%9.42
$195.00$200.00$205.00Aug 21$1.20$3.8030%3.17
$170.00$175.00$180.00Sep 18$0.57$4.439%7.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-4.75, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Sep 11-$4.75$10.25
$220.00$230.001:2Sep 18-$1.20$8.80
$207.50$215.001:2Aug 21-$0.86$6.64
$197.50$200.001:2Aug 21-$0.95$1.55
$195.00$197.501:2Aug 21-$1.65$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$200.001:2Aug 21-$0.90$4.10
$210.00$205.001:2Aug 21-$1.60$3.40
$200.00$195.001:2Aug 21-$0.25$4.75
$195.00$185.001:2Sep 11-$1.05$8.95
$190.00$180.001:2Sep 4-$0.05$9.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 6.42%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 2$12.700.521.1%6.42%7.53%1--
$210.00Oct 2$7.600.426.2%3.84%10.00%1--
$210.00Sep 18$7.400.406.2%3.74%9.90%2--
$220.00Sep 25$4.800.3211.2%2.43%13.64%11
$200.00Sep 18$9.600.501.1%4.85%5.96%978
$220.00Sep 18$4.000.3011.2%2.02%13.24%101277
$215.00Sep 25$4.400.368.7%2.22%10.91%7--
$230.00Sep 18$2.700.2116.3%1.36%17.64%30103
$200.00Sep 4$7.000.511.1%3.54%4.65%1--
$220.00Sep 4$0.800.1811.2%0.40%11.62%114

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 884
Total Puts 684
Put/Call Ratio 0.77
Net Difference 200

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 12,593
Total Puts 7,221
Average Put/Call Ratio 0.89
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