Tour v526
FTAI
FTAI AVIATION LTD
$199.42 -0.92%
$199.30 (-0.06%)🌙
as of 08/27 06:30 PM
(8/26 18:32) ◀
|
Thursday, August 27, 2026 (6:30pm)
January 2026
|
▶ (8/28 18:30)
◀ 8/27 18:30 ▶

Option Volume

Detail
ℹ
Current (08/27) 4,363
Calls: 2,795 (64%)
Puts: 1,568 (36%)
Prior (08/26) 893
Calls: 754 (84%)
Puts: 139 (16%)
Current vs Prior +388.58%
Calls: +270.69% (Calls)
Puts: +1028.06% (Puts)
Prior 7-Day Total 19,962
Calls: 12,416 (62%)
Puts: 7,546 (38%)
Prior 7-Day Average 2,851
Calls: 1,773 (62%)
Puts: 1,078 (38%)
Current vs Prior 7-Day Avg +53.00%
Calls: +57.58%
Puts: +45.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $6.03M
Calls: $5.52M (92%)
Puts: $507.7K (8%)
Prior (08/26) $381.1K
Calls: $251.4K (66%)
Puts: $129.7K (34%)
Current vs Prior +1481.24%
Calls: +2094.85%
Puts: +291.53%
Prior 7-Day Total $16.12M
Calls: $10.83M (67%)
Puts: $5.28M (33%)
Prior 7-Day Average $2.30M
Calls: $1.55M (67%)
Puts: $754.9K (33%)
Current vs Prior 7-Day Avg +161.72%
Calls: +256.57%
Puts: -32.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.56
Prior (08/26) 0.18
Current vs Prior +204.31%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -36.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 7,624
Calls: 4,495 (59%)
Puts: 3,129 (41%)
Prior (08/26) 5,892
Calls: 4,581 (78%)
Puts: 1,311 (22%)
Current vs Prior +29.40%
Prior 7-Day Total 96,376
Calls: 71,868 (75%)
Puts: 24,508 (25%)
Prior 7-Day Average 13,768
Calls: 10,266 (75%)
Puts: 3,501 (25%)
Current vs Prior 7-Day Avg -44.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 3.46% | 8.45%11.66% | 19.26%
Prior 4.75% | 8.57%12.37% | 21.31%
Current vs Prior -27.23% | -1.41%-5.76% | -9.66%
Prior 7-Day Avg 5.52% | 9.07%6.95% | 17.23%
Current vs 7-Day Avg -37.29% | -6.80%+67.78% | +11.73%
Prior 7-Day Eod 4.75% | 8.57%12.37% | 21.31%
Current vs 7-Day Eod -27.23% | -1.41%-5.76% | -9.66%
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

Strong bullish conviction with 92% of dollar volume in calls ($5.52M) vs puts ($507.7K). Massive premium surge with dollar volume up 1481% vs prior. Dollar volume significantly above 7-day average (162% higher). Unusually high activity with volume up 389% vs prior - elevated interest.

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. 19 found (avg delta 0.71, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 938.9047.20$43.0519.3%10.84--
$180.00Sep 2520.1028.60$24.3534.9%70.79--
$192.50Aug 283.0011.30$7.15116.1%60.746
$190.00Sep 48.0016.50$12.2569.4%60.714
$192.50Sep 48.2014.80$11.5057.4%60.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2826.9035.10$31.0026.5%20.93--
$225.00Aug 2821.9030.00$25.9531.2%20.92--
$230.00Sep 427.0035.10$31.0526.1%20.88--
$227.50Sep 1125.8033.80$29.8026.8%20.84--
$210.00Sep 49.3017.80$13.5562.7%60.77--

Most actively traded options today. High liquidity = easy entry/exit. 72 active (total vol 2.2K, top 645)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$225.00Sep 181.155.70$3.43132.7%3000.22--
$205.00Sep 185.7012.50$9.1074.7%1500.45--
$202.50Aug 280.004.50$2.25200.0%760.3677
$207.50Sep 186.8011.40$9.1050.5%300.43--
$220.00Sep 181.407.10$4.25134.1%130.27516
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 280.501.90$1.20116.7%6450.28651
$185.00Sep 112.004.30$3.1573.0%6330.2412
$187.50Aug 280.100.55$0.33136.4%400.082
$195.00Sep 42.155.50$3.8387.5%220.399
$197.50Aug 280.007.60$3.80200.0%210.4450

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 58.9%, max 104.0%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 28Sep 18106.0%53.2%99.3%4200
$205.00Aug 28Sep 1896.6%58.9%63.8%15611
$207.50Aug 28Sep 1890.3%63.9%41.3%33153
$225.00Sep 18Oct 258.7%58.5%0.3%30331
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 28Sep 18103.8%50.9%104.0%8202
$197.50Aug 28Sep 11112.9%64.6%74.7%3150
$205.00Aug 28Sep 1896.6%58.9%63.8%494
$195.00Aug 28Sep 1869.2%55.6%24.4%655789

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 5.44, avg 8.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$220.00Sep 11$2.33$12.67$2.3342%5.44$207.33
$200.00$220.00Sep 25$5.70$14.30$5.7050%2.51$205.70
$180.00$190.00Sep 25$6.30$3.70$6.3079%0.59$186.30
$210.00$220.00Sep 18$1.95$8.05$1.9537%4.13$211.95
$190.00$192.50Sep 4$0.75$1.75$0.7571%2.33$190.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$187.50Sep 4$0.58$6.92$0.5839%11.93$194.42
$205.00$197.50Aug 28$3.45$4.05$3.4572%1.17$201.55
$195.00$190.00Aug 28$0.15$4.85$0.1528%32.33$194.85
$200.00$195.00Sep 18$1.90$3.10$1.9048%1.63$198.10
$185.00$180.00Sep 11$0.75$4.25$0.7524%5.67$184.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 7.33, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$210.00Sep 4$3.42$3.42$1.5861%2.16$208.42
$212.50$215.00Sep 4$1.42$1.42$1.0874%1.31$213.92
$220.00$230.00Sep 11$2.50$2.50$7.5074%0.33$222.50
$205.00$207.50Aug 28$0.72$0.72$1.7872%0.40$205.72
$200.00$202.50Aug 28$1.15$1.15$1.3553%0.85$201.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$192.50Sep 11$4.40$4.40$0.6055%7.33$193.10
$195.00$190.00Sep 18$2.95$2.95$2.0559%1.44$192.05
$180.00$160.00Sep 11$1.77$1.77$18.2382%0.10$178.23
$180.00$175.00Sep 18$1.40$1.40$3.6078%0.39$178.60
$190.00$187.50Aug 28$0.72$0.72$1.7882%0.40$189.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.73, cheapest $5.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Aug 28Sep 4$3.3097.7%65.4%
$195.00Sep 11Sep 18$2.0058.3%55.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$197.50Aug 28Sep 11$5.90112.9%64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.44% of stock, avg 8.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$205.00Aug 28$1.60$7.25$8.85$196.15$213.854.44%
$205.00Sep 4$5.35$9.15$14.50$190.50$219.507.27%
$210.00Sep 4$1.93$13.55$15.48$194.52$225.487.76%
$195.00Sep 18$13.25$8.60$21.85$173.15$216.8510.96%
$205.00Sep 18$9.10$14.70$23.80$181.20$228.8011.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 0.61% of stock, avg 3.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$187.50Aug 28$0.88$0.33$1.21$186.29$211.21
$207.50$187.50Aug 28$0.88$0.33$1.21$186.29$208.71
$210.00$185.00Aug 28$0.88$0.55$1.43$183.57$211.43
$207.50$185.00Aug 28$0.88$0.55$1.43$183.57$208.93
$207.50$190.00Aug 28$0.88$1.05$1.93$188.07$209.43
$210.00$190.00Aug 28$0.88$1.05$1.93$188.07$211.93
$207.50$195.00Aug 28$0.88$1.20$2.08$192.92$209.58
$210.00$195.00Aug 28$0.88$1.20$2.08$192.92$212.08
$205.00$187.50Aug 28$1.60$0.33$1.93$185.57$206.93
$230.00$160.00Sep 11$1.65$0.63$2.28$157.72$232.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 1.91, avg credit $1.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
178/180212/215Sep 4$1.64$0.8659%1.91$178.36$214.14
180/182212/215Sep 4$1.67$0.8356%2.01$180.83$214.17
188/190205/208Aug 28$1.44$1.0654%1.36$188.56$206.44
182/188212/215Sep 4$2.72$2.2848%1.19$184.78$215.22
175/180230/235Sep 18$2.00$3.0060%0.67$178.00$232.00
175/180225/230Sep 18$2.20$2.8056%0.79$177.80$227.20
175/180220/225Sep 18$2.22$2.7851%0.80$177.78$222.22
185/190230/235Sep 18$2.12$2.8850%0.74$187.88$232.12
185/190225/230Sep 18$2.32$2.6845%0.87$187.68$227.32
170/175230/235Sep 18$1.25$3.7565%0.33$173.75$231.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 89.91, cheapest $0.11)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Aug 28$0.11$9.8910%89.91
$225.00$230.00$235.00Sep 18$0.20$4.808%24.00
$200.00$202.50$205.00Aug 28$0.50$2.0019%4.00
$205.00$207.50$210.00Aug 28$0.72$1.7812%2.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.75$4.259%5.67
$185.00$187.50$190.00Aug 28$0.94$1.568%1.66
$185.00$190.00$195.00Sep 18$1.43$3.5715%2.50
$205.00$207.50$210.00Sep 4$1.50$1.0016%0.67
$180.00$185.00$190.00Sep 18$1.54$3.4610%2.25

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 $-0.05, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$220.001:2Sep 25-$0.05$19.95
$195.00$205.001:2Sep 11-$1.71$8.29
$205.00$220.001:2Sep 11-$1.82$13.18
$192.50$200.001:2Sep 4-$1.90$5.60
$220.00$235.001:2Sep 4-$0.21$14.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$205.00$197.501:2Aug 28-$0.35$7.15
$197.50$192.501:2Sep 11-$0.90$4.10
$192.50$185.001:2Sep 11-$1.00$6.50
$177.50$170.001:2Sep 4-$0.02$7.48
$187.50$182.501:2Sep 4-$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 2.01%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 2$4.000.3310.3%2.01%12.33%21
$207.50Sep 18$6.800.434.0%3.41%7.46%30--
$225.00Oct 2$2.000.2812.8%1.00%13.83%331
$200.00Sep 25$8.600.500.3%4.31%4.60%1--
$205.00Sep 18$5.700.452.8%2.86%5.66%150--
$220.00Sep 25$1.800.2910.3%0.90%11.22%1--
$230.00Sep 18$1.850.1815.3%0.93%16.26%6214
$220.00Sep 18$1.400.2710.3%0.70%11.02%13516
$220.00Sep 11$1.500.2610.3%0.75%11.07%12
$225.00Sep 18$1.150.2212.8%0.58%13.40%300--

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 2,795
Total Puts 1,568
Put/Call Ratio 0.56
Net Difference 1,227

Prior's Put/Call Breakdown

Total Calls 754
Total Puts 139
Put/Call Ratio 0.18
Net Difference 615

Prior 7-Day Put/Call Summary

Total Calls 12,416
Total Puts 7,546
Average Put/Call Ratio 0.88
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