Tour v526
FTAI
FTAI AVIATION LTD
$209.70 +6.01%
$209.91 (+0.10%)🌙
as of 08/21 06:32 PM
(8/20 18:32) ◀
|
Friday, August 21, 2026 (6:32pm)
January 2026
|
▶ (8/25 18:31)
◀ 8/21 18:32 ▶

Option Volume

Detail
ℹ
Current (08/21) 4,337
Calls: 3,308 (76%)
Puts: 1,029 (24%)
Prior (08/20) 1,568
Calls: 884 (56%)
Puts: 684 (44%)
Current vs Prior +176.59%
Calls: +274.21% (Calls)
Puts: +50.44% (Puts)
Prior 7-Day Total 18,994
Calls: 11,719 (62%)
Puts: 7,275 (38%)
Prior 7-Day Average 2,713
Calls: 1,674 (62%)
Puts: 1,039 (38%)
Current vs Prior 7-Day Avg +59.83%
Calls: +97.59%
Puts: -0.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $3.18M
Calls: $2.71M (85%)
Puts: $471.6K (15%)
Prior (08/20) $1.42M
Calls: $624.6K (44%)
Puts: $791.0K (56%)
Current vs Prior +124.78%
Calls: +333.94%
Puts: -40.38%
Prior 7-Day Total $16.12M
Calls: $10.94M (68%)
Puts: $5.18M (32%)
Prior 7-Day Average $2.30M
Calls: $1.56M (68%)
Puts: $739.3K (32%)
Current vs Prior 7-Day Avg +38.21%
Calls: +73.42%
Puts: -36.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.31
Prior (08/20) 0.77
Current vs Prior -59.80%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -67.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 13,915
Calls: 10,528 (76%)
Puts: 3,387 (24%)
Prior (08/20) 17,345
Calls: 12,900 (74%)
Puts: 4,445 (26%)
Current vs Prior -19.78%
Prior 7-Day Total 116,452
Calls: 90,592 (78%)
Puts: 25,860 (22%)
Prior 7-Day Average 16,636
Calls: 12,941 (78%)
Puts: 3,694 (22%)
Current vs Prior 7-Day Avg -16.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.24% | 7.53%3.24% | 15.47%
Prior 3.54% | 8.57%3.54% | 14.74%
Current vs Prior +112.92% | +13.81%-8.36% | +5.01%
Prior 7-Day Avg 5.26% | 8.73%6.14% | 16.39%
Current vs 7-Day Avg +43.28% | +11.76%-47.18% | -5.57%
Prior 7-Day Eod 3.54% | 8.57%3.54% | 14.74%
Current vs 7-Day Eod +112.92% | +13.81%-8.36% | +5.01%
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 85% of dollar volume in calls ($2.71M) vs puts ($471.6K). Massive premium surge with dollar volume up 125% vs prior. Unusually high activity with volume up 177% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (3,308 calls vs 1,029 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 30 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2115.5023.70$19.6041.8%381.0038
$185.00Aug 2821.2029.20$25.2031.7%30.93--
$190.00Aug 2816.4024.60$20.5040.0%10.86--
$205.00Aug 210.705.40$3.05154.1%410.844
$190.00Sep 418.4026.60$22.5036.4%30.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Sep 1838.3046.80$42.5520.0%10.8775
$220.00Aug 216.1013.10$9.6072.9%270.84--
$232.50Sep 421.0029.70$25.3534.3%10.80--
$230.00Aug 2817.6025.70$21.6537.4%80.7911
$212.50Aug 210.008.30$4.15200.0%20.722

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 4.0K, top 503)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Aug 210.008.60$4.30200.0%5030.29949
$200.00Aug 215.3013.80$9.5589.0%3830.74288
$240.00Aug 210.000.10$0.05200.0%3240.012.2K
$217.50Aug 282.206.00$4.1092.7%3010.36--
$200.00Sep 1817.2020.60$18.9018.0%2910.6582
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 180.302.80$1.55161.3%3410.09142
$210.00Aug 210.005.50$2.75200.0%1660.51887
$200.00Sep 186.4011.20$8.8054.5%1300.35566
$180.00Sep 40.003.10$1.55200.0%410.114
$205.00Aug 282.157.60$4.88111.7%340.3765

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 845.9%, max 3576.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$235.00Aug 21Aug 281990.1%54.1%3576.1%14417
$225.00Aug 21Aug 281557.0%75.3%1968.9%506971
$200.00Aug 21Sep 181018.6%58.4%1644.5%674370
$220.00Aug 21Sep 18628.2%62.4%906.4%1643.3K
$210.00Aug 21Oct 2453.5%59.3%664.6%1247
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 4453.5%66.3%584.6%167893
$205.00Aug 21Aug 28300.7%63.5%373.8%59129
$230.00Aug 28Sep 1877.3%57.3%35.0%2251
$202.50Aug 28Sep 468.9%62.6%10.0%415
$200.00Aug 28Sep 1863.6%58.4%9.0%1311.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 2.33, avg 5.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Sep 4$3.00$7.00$3.0069%2.33$203.00
$195.00$215.00Sep 11$9.50$10.50$9.5074%1.11$204.50
$200.00$210.00Sep 18$4.80$5.20$4.8065%1.08$204.80
$210.00$220.00Sep 18$3.80$6.20$3.8053%1.63$213.80
$230.00$237.50Sep 4$0.80$6.70$0.8024%8.38$230.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Sep 18$4.05$5.95$4.0569%1.47$225.95
$205.00$202.50Aug 28$0.38$2.12$0.3837%5.58$204.62
$180.00$170.00Sep 4$0.35$9.65$0.3511%27.57$179.65
$215.00$212.50Aug 21$1.25$1.25$1.2561%1.00$213.75
$200.00$197.50Aug 28$0.35$2.15$0.3527%6.14$199.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 5.67, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$235.00$240.00Aug 21$4.25$4.25$0.7575%5.67$239.25
$225.00$235.00Aug 28$3.00$3.00$7.0072%0.43$228.00
$230.00$240.00Sep 18$3.47$3.47$6.5369%0.53$233.47
$212.50$215.00Sep 4$2.00$2.00$0.5051%4.00$214.50
$215.00$220.00Sep 11$2.90$2.90$2.1052%1.38$217.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$185.00Sep 18$4.85$4.85$10.1565%0.48$195.15
$180.00$170.00Sep 18$1.63$1.63$8.3784%0.19$178.37
$202.50$200.00Aug 28$1.35$1.35$1.1567%1.17$201.15
$202.50$200.00Sep 4$1.35$1.35$1.1564%1.17$201.15
$190.00$185.00Aug 28$0.85$0.85$4.1586%0.20$189.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $3.26, cheapest $3.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$4.35453.5%58.2%
$215.00Aug 28Sep 4$2.7257.8%57.5%
$212.50Aug 28Sep 4$3.3560.9%63.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Aug 28$3.80453.5%58.2%
$202.50Aug 28Sep 4$2.1068.9%62.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 1.65% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 21$3.05$0.40$3.45$201.55$208.451.65%
$207.50Aug 21$4.05$0.75$4.80$202.70$212.302.29%
$210.00Aug 21$2.70$2.75$5.45$204.55$215.452.60%
$220.00Aug 21$0.83$9.60$10.43$209.57$230.434.97%
$210.00Aug 28$7.05$6.55$13.60$196.40$223.606.49%
$205.00Aug 28$9.95$4.88$14.83$190.17$219.837.07%
$220.00Aug 28$3.05$13.15$16.20$203.80$236.207.73%
$200.00Sep 4$14.35$5.25$19.60$180.40$219.609.35%
$210.00Sep 4$11.35$10.65$22.00$188.00$232.0010.49%
$190.00Aug 28$20.50$1.55$22.05$167.95$212.0510.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.59% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$205.00Aug 21$0.83$0.40$1.23$203.77$221.23
$220.00$207.50Aug 21$0.83$0.75$1.58$205.92$221.58
$250.00$170.00Sep 18$1.75$1.55$3.30$166.70$253.30
$210.00$207.50Aug 21$2.70$0.75$3.45$204.05$213.45
$240.00$170.00Sep 18$2.63$1.55$4.18$165.82$244.18
$210.00$205.00Aug 21$2.70$0.40$3.10$201.90$213.10
$237.50$185.00Sep 4$2.50$1.95$4.45$180.55$241.95
$225.00$207.50Aug 21$4.30$0.75$5.05$202.45$230.05
$250.00$180.00Sep 18$1.75$3.18$4.93$175.07$254.93
$235.00$205.00Aug 21$4.30$0.40$4.70$200.30$239.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 11.50, avg credit $2.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
205/208235/240Aug 21$4.60$0.4046%11.50$202.90$239.60
170/180230/240Sep 18$5.10$4.9053%1.04$174.90$235.10
185/190225/235Aug 28$3.85$6.1558%0.63$186.15$228.85
180/185225/235Aug 28$3.17$6.8365%0.46$181.83$228.17
180/185230/240Sep 18$4.24$5.7650%0.74$180.76$234.24
185/190238/240Sep 4$1.02$3.9863%0.26$188.98$238.52
170/180240/250Sep 18$2.51$7.4966%0.34$177.49$242.51
180/185238/240Sep 4$0.62$4.3868%0.14$184.38$238.12
190/192225/235Aug 28$3.40$6.6055%0.52$189.10$228.40
192/195225/235Aug 28$3.35$6.6552%0.50$191.65$228.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 12.70, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Sep 18$0.73$9.2725%12.70
$200.00$210.00$220.00Sep 18$1.00$9.0022%9.00
$220.00$222.50$225.00Aug 28$0.35$2.152%6.14
$212.50$215.00$217.50Aug 28$0.79$1.7111%2.16
$217.50$220.00$222.50Aug 28$1.10$1.408%1.27
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$205.00$207.50$210.00Aug 28$0.13$2.3711%18.23
$210.00$220.00$230.00Aug 28$1.90$8.1031%4.26
$192.50$195.00$197.50Aug 28$0.15$2.356%15.67
$175.00$180.00$185.00Aug 28$0.24$4.762%19.83
$180.00$185.00$190.00Sep 4$0.40$4.608%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-0.85, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$215.001:2Sep 11-$0.85$19.15
$190.00$197.501:2Aug 21-$4.50$3.00
$220.00$230.001:2Sep 11-$1.05$8.95
$220.00$230.001:2Sep 4-$0.80$9.20
$220.00$230.001:2Sep 18-$1.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$230.001:2Sep 18-$6.85$13.15
$230.00$220.001:2Aug 28-$4.65$5.35
$220.00$215.001:2Aug 21-$1.20$3.80
$200.00$190.001:2Sep 4-$0.25$9.75
$232.50$220.001:2Sep 4-$8.15$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 6.96%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 2$14.600.550.1%6.96%7.11%21
$220.00Sep 18$9.200.434.9%4.39%9.30%151373
$210.00Sep 18$11.400.530.1%5.44%5.58%3868
$230.00Sep 18$5.000.319.7%2.38%12.06%103115
$215.00Sep 11$6.700.472.5%3.20%5.72%2--
$210.00Sep 4$8.700.530.1%4.15%4.29%3--
$220.00Sep 11$4.700.404.9%2.24%7.15%1--
$230.00Sep 11$3.200.279.7%1.53%11.21%24
$215.00Sep 4$5.800.452.5%2.77%5.29%1--
$212.50Sep 4$5.800.491.3%2.77%4.10%2--

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 3,308
Total Puts 1,029
Put/Call Ratio 0.31
Net Difference 2,279

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,719
Total Puts 7,275
Average Put/Call Ratio 0.95
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