Tour v528
FTAI
FTAI AVIATION LTD
$175.06 +0.30%
$176.55 (+0.85%)🌙
as of 09/25 06:27 PM
(9/24 18:33) ◀
|
Friday, September 25, 2026 (6:27pm)
January 2026
|
▶
◀ 9/25 18:27

Option Volume

Detail
ℹ
Current (09/25) 1,618
Calls: 978 (60%)
Puts: 640 (40%)
Prior (09/24) 2,855
Calls: 1,815 (64%)
Puts: 1,040 (36%)
Current vs Prior -43.33%
Calls: -46.12% (Calls)
Puts: -38.46% (Puts)
Prior 7-Day Total 21,516
Calls: 13,050 (61%)
Puts: 8,466 (39%)
Prior 7-Day Average 3,073
Calls: 1,864 (61%)
Puts: 1,209 (39%)
Current vs Prior 7-Day Avg -47.36%
Calls: -47.54%
Puts: -47.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.08M
Calls: $526.3K (49%)
Puts: $555.8K (51%)
Prior (09/24) $2.89M
Calls: $1.09M (38%)
Puts: $1.80M (62%)
Current vs Prior -62.57%
Calls: -51.94%
Puts: -69.06%
Prior 7-Day Total $16.91M
Calls: $8.29M (49%)
Puts: $8.63M (51%)
Prior 7-Day Average $2.42M
Calls: $1.18M (49%)
Puts: $1.23M (51%)
Current vs Prior 7-Day Avg -55.22%
Calls: -55.54%
Puts: -54.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.65
Prior (09/24) 0.57
Current vs Prior +14.20%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -15.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 4,257
Calls: 2,285 (54%)
Puts: 1,972 (46%)
Prior (09/24) 13,238
Calls: 7,925 (60%)
Puts: 5,313 (40%)
Current vs Prior -67.84%
Prior 7-Day Total 71,140
Calls: 46,741 (66%)
Puts: 24,399 (34%)
Prior 7-Day Average 10,162
Calls: 6,677 (66%)
Puts: 3,485 (34%)
Current vs Prior 7-Day Avg -58.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 4.36% | 6.91%11.28% | 21.31%
Prior 4.24% | 7.42%12.20% | 22.72%
Current vs Prior +63.02% | +30.88%-7.56% | -6.21%
Prior 7-Day Avg 5.75% | 8.36%7.59% | 17.43%
Current vs 7-Day Avg +20.27% | +16.12%+48.67% | +22.21%
Prior 7-Day Eod 4.24% | 7.42%12.20% | 22.72%
Current vs 7-Day Eod +63.02% | +30.88%-7.56% | -6.21%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 102.14% | 10.65%
Calls: 54.29% | 7.79%
Puts: 150.00% | 13.51%
Prior 102.14% | 10.65%
Calls: 54.29% | 7.79%
Puts: 150.00% | 13.51%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 90.37% | 64.73%
Calls: 85.68% | 74.96%
Puts: 95.07% | 54.50%
Current vs 7-Day Avg +13.02% | -83.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 43% vs prior. Bullish P/C ratio of 0.65. Declining open interest (down 68%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 27 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.007.90$3.95200.0%30.87--
$160.00Sep 2510.8018.80$14.8054.1%20.76--
$165.00Oct 910.6017.50$14.0549.1%10.75--
$167.50Oct 99.3014.30$11.8042.4%100.68--
$170.00Oct 169.2014.50$11.8544.7%20.61--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 2511.2019.20$15.2052.6%61.0011
$205.00Oct 226.2034.40$30.3027.1%10.911
$177.50Sep 250.058.00$4.03197.3%1550.87162
$210.00Oct 1631.9040.10$36.0022.8%100.8629
$190.00Oct 913.1021.20$17.1547.2%10.76--

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 1.3K, top 267)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 91.803.30$2.5558.8%2670.24335
$192.50Oct 20.650.90$0.7832.1%900.1286
$180.00Oct 22.803.50$3.1522.2%800.378
$180.00Oct 166.707.50$7.1011.3%520.4417
$190.00Oct 163.804.30$4.0512.3%360.2927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 23.706.00$4.8547.4%1720.4885
$177.50Sep 250.058.00$4.03197.3%1550.87162
$175.00Sep 250.255.40$2.83182.0%260.46175
$172.50Sep 250.000.40$0.20200.0%220.1445
$167.50Oct 21.802.50$2.1532.6%200.267

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1906.2%, max 3625.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Sep 25Oct 302616.8%70.2%3625.3%1559
$197.50Sep 25Oct 161976.1%53.5%3590.2%1413
$192.50Sep 25Oct 91920.3%54.9%3398.0%562
$185.00Sep 25Oct 301489.9%66.9%2126.0%1419
$175.00Sep 25Oct 30601.3%65.4%819.7%386
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Sep 25Oct 21328.8%55.1%2311.2%819
$175.00Sep 25Oct 16601.3%54.1%1012.2%28175
$167.50Oct 2Oct 954.0%53.5%0.9%2310

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 2.45, avg 3.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$190.00Oct 23$4.35$10.65$4.3551%2.45$179.35
$172.50$175.00Sep 25$0.35$2.15$0.3587%6.14$172.85
$195.00$200.00Oct 30$0.40$4.60$0.4033%11.50$195.40
$167.50$172.50Oct 9$2.05$2.95$2.0568%1.44$169.55
$170.00$172.50Oct 16$0.50$2.00$0.5061%4.00$170.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$177.50$175.00Oct 9$0.35$2.15$0.3553%6.14$177.15
$187.50$180.00Oct 9$4.20$3.30$4.2072%0.79$183.30
$165.00$160.00Oct 23$0.80$4.20$0.8034%5.25$164.20
$180.00$177.50Sep 25$1.20$1.30$1.2060%1.08$178.80
$177.50$175.00Sep 25$1.20$1.30$1.2087%1.08$176.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 5.85, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Sep 25$4.27$4.27$0.7365%5.85$189.27
$197.50$200.00Oct 16$0.69$0.69$1.8181%0.38$198.19
$190.00$195.00Oct 16$1.40$1.40$3.6071%0.39$191.40
$180.00$190.00Oct 9$3.15$3.15$6.8558%0.46$183.15
$185.00$195.00Oct 30$3.85$3.85$6.1556%0.63$188.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$145.00Oct 30$3.18$3.18$6.8276%0.47$151.82
$165.00$155.00Oct 30$3.85$3.85$6.1565%0.63$161.15
$162.50$160.00Oct 2$1.12$1.12$1.3881%0.81$161.38
$175.00$172.50Oct 9$1.90$1.90$0.6052%3.17$173.10
$165.00$160.00Nov 6$2.25$2.25$2.7564%0.82$162.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.27, cheapest $2.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Sep 25Oct 2$1.50601.3%51.1%
$180.00Oct 2Oct 9$2.5553.7%58.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Sep 25Oct 2$2.351328.8%55.1%
$180.00Sep 25Oct 2$2.921154.6%53.7%
$175.00Sep 25Oct 2$2.02601.3%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 2.37% of stock, avg 7.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$172.50Sep 25$3.95$0.20$4.15$168.35$176.652.37%
$177.50Sep 25$0.50$4.03$4.53$172.97$182.032.59%
$175.00Sep 25$3.60$2.83$6.43$168.57$181.433.67%
$175.00Oct 2$5.10$4.85$9.95$165.05$184.955.68%
$180.00Oct 2$3.15$8.15$11.30$168.70$191.306.45%
$182.50Sep 25$4.30$7.70$12.00$170.50$194.506.85%
$185.00Sep 25$4.30$10.25$14.55$170.45$199.558.31%
$190.00Sep 25$0.03$15.20$15.23$174.77$205.238.70%
$177.50Oct 9$6.75$8.70$15.45$162.05$192.958.83%
$167.50Oct 9$11.80$4.10$15.90$151.60$183.409.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.40% of stock, avg 5.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$172.50Sep 25$0.50$0.20$0.70$171.80$178.20
$177.50$170.00Sep 25$0.50$0.20$0.70$169.30$178.20
$195.00$165.00Oct 2$0.65$1.42$2.07$162.93$197.07
$192.50$165.00Oct 2$0.78$1.42$2.20$162.80$194.70
$190.00$165.00Oct 2$1.00$1.42$2.42$162.58$192.42
$185.00$165.00Oct 2$1.73$1.42$3.15$161.85$188.15
$195.00$167.50Oct 2$0.65$2.15$2.80$164.70$197.80
$192.50$167.50Oct 2$0.78$2.15$2.93$164.57$195.43
$190.00$167.50Oct 2$1.00$2.15$3.15$164.35$193.15
$185.00$167.50Oct 2$1.73$2.15$3.88$163.62$188.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.16, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162190/192Oct 2$1.34$1.1666%1.16$161.16$191.34
160/162192/195Oct 2$1.25$1.2569%1.00$161.25$193.75
165/168190/192Oct 2$0.95$1.5559%0.61$166.55$190.95
165/168192/195Oct 2$0.86$1.6462%0.52$166.64$193.36
160/162195/200Oct 2$1.37$3.6371%0.38$161.13$196.37
168/170190/192Oct 2$1.02$1.4852%0.69$168.98$191.02
168/170192/195Oct 2$0.93$1.5755%0.59$169.07$193.43
160/162185/190Oct 2$1.85$3.1557%0.59$160.65$186.85
145/155200/210Oct 30$4.73$5.2746%0.90$150.27$204.73
165/168195/200Oct 2$0.98$4.0264%0.24$166.52$195.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 15.67, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$185.00$195.00Oct 30$0.60$9.4022%15.67
$175.00$180.00$185.00Oct 2$0.53$4.4728%8.43
$190.00$192.50$195.00Oct 2$0.09$2.415%26.78
$180.00$185.00$190.00Oct 2$0.69$4.3122%6.25
$175.00$177.50$180.00Oct 9$0.50$2.0010%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$155.00$165.00Oct 30$0.67$9.3320%13.93
$165.00$167.50$170.00Oct 2$0.07$2.4314%34.71
$180.00$182.50$185.00Sep 25$0.08$2.426%30.25
$165.00$170.00$175.00Oct 16$0.65$4.3517%6.69
$155.00$160.00$165.00Nov 6$0.45$4.5510%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-1.25, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$190.001:2Oct 23-$1.25$13.75
$180.00$185.001:2Oct 2-$0.31$4.69
$175.00$180.001:2Oct 2-$1.20$3.80
$172.50$180.001:2Oct 16-$2.85$4.65
$185.00$195.001:2Oct 30-$2.85$7.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$155.001:2Oct 30-$2.05$7.95
$177.50$175.001:2Sep 25-$1.63$0.87
$172.50$170.001:2Sep 25-$0.20$2.30
$167.50$165.001:2Oct 2-$0.69$1.81
$170.00$167.501:2Oct 2-$1.35$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 6.45%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 6$11.300.492.8%6.45%9.28%1--
$185.00Oct 30$8.200.445.7%4.68%10.36%2--
$195.00Oct 30$4.900.3311.4%2.80%14.19%101
$200.00Oct 30$3.800.3014.2%2.17%16.42%53
$210.00Oct 30$2.000.2420.0%1.14%21.10%210
$180.00Oct 16$6.700.442.8%3.83%6.65%5217
$195.00Oct 23$2.900.2811.4%1.66%13.05%1--
$185.00Oct 16$4.900.365.7%2.80%8.48%147
$190.00Oct 16$3.800.298.5%2.17%10.70%3627
$200.00Oct 23$2.300.2314.2%1.31%15.56%1--

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 978
Total Puts 640
Put/Call Ratio 0.65
Net Difference 338

Prior's Put/Call Breakdown

Total Calls 1,815
Total Puts 1,040
Put/Call Ratio 0.57
Net Difference 775

Prior 7-Day Put/Call Summary

Total Calls 13,050
Total Puts 8,466
Average Put/Call Ratio 0.78
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