Tour v526
FTAI
FTAI AVIATION LTD
$200.47 +1.03%
$202.00 (+0.76%)🌙
as of 08/25 06:31 PM
(8/21 18:32) ◀
|
Tuesday, August 25, 2026 (6:31pm)
January 2026
|
▶ (8/26 18:32)
◀ 8/25 18:31 ▶

Option Volume

Detail
ℹ
Current (08/25) 2,080
Calls: 534 (26%)
Puts: 1,546 (74%)
Prior (08/21) 4,337
Calls: 3,308 (76%)
Puts: 1,029 (24%)
Current vs Prior -52.04%
Calls: -83.86% (Calls)
Puts: +50.24% (Puts)
Prior 7-Day Total 21,469
Calls: 14,020 (65%)
Puts: 7,449 (35%)
Prior 7-Day Average 3,067
Calls: 2,002 (65%)
Puts: 1,064 (35%)
Current vs Prior 7-Day Avg -32.18%
Calls: -73.34%
Puts: +45.28%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.21M
Calls: $474.5K (39%)
Puts: $735.8K (61%)
Prior (08/21) $3.18M
Calls: $2.71M (85%)
Puts: $471.6K (15%)
Current vs Prior -61.96%
Calls: -82.49%
Puts: +56.02%
Prior 7-Day Total $18.23M
Calls: $12.90M (71%)
Puts: $5.33M (29%)
Prior 7-Day Average $2.60M
Calls: $1.84M (71%)
Puts: $760.8K (29%)
Current vs Prior 7-Day Avg -53.52%
Calls: -74.25%
Puts: -3.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 2.90
Prior (08/21) 0.31
Current vs Prior +830.72%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg +233.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 5,956
Calls: 3,434 (58%)
Puts: 2,522 (42%)
Prior (08/21) 13,915
Calls: 10,528 (76%)
Puts: 3,387 (24%)
Current vs Prior -57.20%
Prior 7-Day Total 116,135
Calls: 90,508 (78%)
Puts: 25,627 (22%)
Prior 7-Day Average 16,590
Calls: 12,929 (78%)
Puts: 3,661 (22%)
Current vs Prior 7-Day Avg -64.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 5.88% | 9.43%12.57% | 21.15%
Prior 7.53% | 9.75%3.24% | 15.47%
Current vs Prior -22.01% | -3.32%+287.66% | +36.68%
Prior 7-Day Avg 5.60% | 9.02%5.50% | 16.08%
Current vs 7-Day Avg +4.89% | +4.53%+128.45% | +31.50%
Prior 7-Day Eod 7.53% | 9.75%3.24% | 15.47%
Current vs 7-Day Eod -22.01% | -3.32%+287.66% | +36.68%
Sentiment BULLISHBEARISH

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 bearish flow with 61% put dollar volume ($735.8K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 2.90 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2832.1037.50$34.8015.5%20.9314
$190.00Aug 287.6015.40$11.5067.8%20.891
$185.00Aug 2813.9017.90$15.9025.2%80.852
$190.00Sep 410.2018.50$14.3557.8%20.723
$192.50Aug 286.3013.40$9.8572.1%80.727
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 287.0013.30$10.1562.1%100.8322
$225.00Sep 1122.3030.80$26.5532.0%20.79--
$210.00Sep 49.4018.00$13.7062.8%100.667

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 1.6K, top 645)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 184.506.00$5.2528.6%380.30514
$240.00Sep 180.003.00$1.50200.0%300.12386
$215.00Aug 280.001.75$0.88198.9%220.14--
$190.00Sep 1813.7022.30$18.0047.8%200.68135
$200.00Aug 282.658.90$5.78108.1%160.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 281.703.30$2.5064.0%6450.3029
$200.00Aug 283.905.20$4.5528.6%6320.46686
$190.00Sep 183.7011.30$7.50101.3%220.33144
$185.00Sep 254.209.70$6.9579.1%200.291
$195.00Sep 184.8012.90$8.8591.5%180.39133

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 38.6%, max 57.1%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 28Sep 2593.8%59.7%57.1%3643
$195.00Aug 28Sep 1870.6%58.7%20.2%663162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 0.79, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$200.00Sep 18$5.40$4.60$5.4068%0.85$195.40
$192.50$197.50Aug 28$2.60$2.40$2.6072%0.92$195.10
$200.00$220.00Sep 18$7.35$12.65$7.3556%1.72$207.35
$210.00$215.00Aug 28$0.17$4.83$0.1720%28.41$210.17
$225.00$230.00Sep 18$0.63$4.37$0.6325%6.94$225.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Aug 28$5.60$4.40$5.6083%0.79$204.40
$192.50$185.00Sep 11$1.12$6.38$1.1234%5.70$191.38
$225.00$195.00Sep 11$18.55$11.45$18.5579%0.62$206.45
$195.00$190.00Sep 18$1.35$3.65$1.3539%2.70$193.65
$185.00$180.00Sep 11$1.03$3.97$1.0325%3.85$183.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.25, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Sep 18$1.85$1.85$8.1579%0.23$231.85
$202.50$210.00Aug 28$2.58$2.58$4.9254%0.52$205.08
$215.00$225.00Aug 28$0.70$0.70$9.3086%0.08$215.70
$227.50$232.50Aug 28$0.33$0.33$4.6794%0.07$227.83
$220.00$225.00Sep 18$1.27$1.27$3.7370%0.34$221.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$195.00Aug 28$2.10$2.10$0.4060%5.25$195.40
$195.00$190.00Aug 28$1.97$1.97$3.0370%0.65$193.03
$190.00$180.00Sep 4$2.60$2.60$7.4072%0.35$187.40
$185.00$175.00Sep 25$2.80$2.80$7.2071%0.39$182.20
$190.00$185.00Sep 18$1.97$1.97$3.0367%0.65$188.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.74, cheapest $1.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 28Sep 4$1.6088.0%64.4%
$200.00Aug 28Sep 4$3.3771.3%61.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 28Sep 4$3.2570.6%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.15% of stock, avg 7.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Aug 28$5.78$4.55$10.33$189.67$210.335.15%
$210.00Aug 28$1.05$10.15$11.20$198.80$221.205.59%
$197.50Aug 28$7.25$4.60$11.85$185.65$209.355.91%
$190.00Aug 28$11.50$0.53$12.03$177.97$202.036.00%
$185.00Aug 28$15.90$1.35$17.25$167.75$202.258.60%
$190.00Sep 4$14.35$4.20$18.55$171.45$208.559.25%
$190.00Sep 18$18.00$7.50$25.50$164.50$215.5012.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 48 found (cheapest 0.45% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$227.50$190.00Aug 28$0.38$0.53$0.91$189.09$228.41
$215.00$190.00Aug 28$0.88$0.53$1.41$188.59$216.41
$210.00$190.00Aug 28$1.05$0.53$1.58$188.42$211.58
$227.50$185.00Aug 28$0.38$1.35$1.73$183.27$229.23
$215.00$185.00Aug 28$0.88$1.35$2.23$182.77$217.23
$210.00$185.00Aug 28$1.05$1.35$2.40$182.60$212.40
$222.50$180.00Sep 4$1.88$1.60$3.48$176.52$225.98
$220.00$180.00Sep 4$1.95$1.60$3.55$176.45$223.55
$227.50$195.00Aug 28$0.38$2.50$2.88$192.12$230.38
$210.00$195.00Aug 28$1.05$2.50$3.55$191.45$213.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.85, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195228/232Aug 28$2.30$2.7064%0.85$192.70$229.80
180/185228/232Aug 28$1.15$3.8579%0.30$183.85$228.65
185/190220/225Sep 18$3.24$1.7637%1.84$186.76$223.24
185/190225/230Sep 18$2.60$2.4042%1.08$187.40$227.60
190/195210/215Aug 28$2.14$2.8650%0.75$192.86$212.14
180/185210/215Aug 28$0.99$4.0165%0.25$184.01$210.99
180/185215/225Aug 28$1.52$8.4871%0.18$183.48$216.52
185/190230/240Sep 18$3.82$6.1846%0.62$186.18$233.82
190/195215/225Aug 28$2.67$7.3355%0.36$192.33$217.67
180/190215/220Sep 4$3.55$6.4545%0.55$186.45$218.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 44.45, cheapest $0.11)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$225.00$230.00Sep 18$0.64$4.369%6.81
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 11$0.11$4.8910%44.45
$185.00$190.00$195.00Aug 28$2.79$2.2115%0.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-3.35, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$197.501:2Sep 4-$3.35$4.15
$210.00$215.001:2Aug 28-$0.71$4.29
$215.00$220.001:2Sep 4-$1.00$4.00
$200.00$202.501:2Aug 28-$1.48$1.02
$225.00$227.501:2Aug 28-$0.58$1.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 25-$1.35$8.65
$197.50$195.001:2Aug 28-$0.40$2.10
$180.00$175.001:2Sep 11-$1.31$3.69
$192.50$185.001:2Sep 11-$3.06$4.44
$195.00$190.001:2Sep 4-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.05%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 25$4.100.349.7%2.05%11.79%24
$220.00Sep 18$4.500.309.7%2.24%11.99%38514
$230.00Sep 18$2.400.2114.7%1.20%15.93%5--
$225.00Sep 18$1.050.2512.2%0.52%12.76%21
$205.00Sep 11$3.900.462.3%1.95%4.21%11
$222.50Sep 4$0.650.1811.0%0.32%11.31%10--
$215.00Sep 4$0.500.267.2%0.25%7.50%52
$220.00Sep 4$0.200.199.7%0.10%9.84%5268
$202.50Aug 28$1.850.461.0%0.92%1.94%34

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 534
Total Puts 1,546
Put/Call Ratio 2.90
Net Difference -1,012

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 14,020
Total Puts 7,449
Average Put/Call Ratio 0.87
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