Tour v528
FTAI
FTAI AVIATION LTD
$167.10 -4.76%
$167.00 (-0.06%)🌙
as of 09/29 03:10 AM
(9/25 18:27) ◀
|
Monday, September 28, 2026 (3:10am)
January 2026
|
▶ (9/29 18:29)
◀ 9/28 03:10 ▶

Option Volume

Detail
ℹ
Current (09/29) 3,048
Calls: 2,196 (72%)
Puts: 852 (28%)
Prior (09/25) 1,618
Calls: 978 (60%)
Puts: 640 (40%)
Current vs Prior +88.38%
Calls: +124.54% (Calls)
Puts: +33.12% (Puts)
Prior 7-Day Total 19,793
Calls: 11,626 (59%)
Puts: 8,167 (41%)
Prior 7-Day Average 2,827
Calls: 1,660 (59%)
Puts: 1,166 (41%)
Current vs Prior 7-Day Avg +7.80%
Calls: +32.22%
Puts: -26.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $2.87M
Calls: $2.05M (71%)
Puts: $819.6K (29%)
Prior (09/25) $1.08M
Calls: $526.3K (49%)
Puts: $555.8K (51%)
Current vs Prior +165.16%
Calls: +289.45%
Puts: +47.47%
Prior 7-Day Total $16.57M
Calls: $8.04M (48%)
Puts: $8.54M (52%)
Prior 7-Day Average $2.37M
Calls: $1.15M (48%)
Puts: $1.22M (52%)
Current vs Prior 7-Day Avg +21.21%
Calls: +78.56%
Puts: -32.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.39
Prior (09/25) 0.65
Current vs Prior -40.71%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -52.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 14,872
Calls: 8,865 (60%)
Puts: 6,007 (40%)
Prior (09/25) 4,257
Calls: 2,285 (54%)
Puts: 1,972 (46%)
Current vs Prior +249.35%
Prior 7-Day Total 62,889
Calls: 38,478 (61%)
Puts: 24,411 (39%)
Prior 7-Day Average 8,984
Calls: 5,496 (61%)
Puts: 3,487 (39%)
Current vs Prior 7-Day Avg +65.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 6.06% | 9.19%12.24% | 22.11%
Prior 6.91% | 9.71%11.28% | 21.31%
Current vs Prior -12.29% | -5.40%+8.48% | +3.78%
Prior 7-Day Avg 6.17% | 8.69%8.14% | 18.11%
Current vs 7-Day Avg -1.77% | +5.75%+50.39% | +22.10%
Prior 7-Day Eod 6.91% | 9.71%11.28% | 21.31%
Current vs 7-Day Eod -12.29% | -5.40%+8.48% | +3.78%
Sentiment BULLISHBEARISH

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 100.85% | 61.09%
Calls: 89.16% | 70.50%
Puts: 112.55% | 51.69%
Current vs 7-Day Avg +1.28% | -82.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.05M). Massive premium surge with dollar volume up 165% vs prior. Above-average activity with volume up 88% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (2,196 calls vs 852 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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 628.7035.50$32.1021.2%1000.81--
$150.00Oct 1615.8024.20$20.0042.0%20.79--
$160.00Oct 96.4013.30$9.8570.1%100.701
$160.00Oct 168.0015.20$11.6062.1%20.66--
$160.00Oct 3015.0021.70$18.3536.5%90.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 229.0036.00$32.5021.5%40.97--
$185.00Oct 215.8020.90$18.3527.8%10.91--
$190.00Oct 219.1027.00$23.0534.3%10.91--
$200.00Oct 1629.2038.10$33.6526.4%40.89--
$187.50Oct 917.5025.90$21.7038.7%100.86--

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 2.1K, top 308)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 91.002.70$1.8591.9%3080.18596
$185.00Oct 91.302.65$1.9868.2%3060.2034
$175.00Oct 165.006.50$5.7526.1%1790.3915
$177.50Oct 92.503.60$3.0536.1%1550.305
$140.00Nov 628.7035.50$32.1021.2%1000.81--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 22.754.00$3.3837.0%2480.4284
$160.00Oct 21.352.00$1.6838.7%680.2570
$160.00Oct 164.706.70$5.7035.1%540.3582
$170.00Oct 23.608.80$6.2083.9%350.6037
$167.50Oct 94.409.50$6.9573.4%210.476

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 13.1%, max 31.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 2Oct 1676.7%58.6%30.7%1010
$170.00Oct 2Oct 2366.9%60.5%10.6%3111
$180.00Oct 2Oct 3079.1%72.0%9.9%1893
$175.00Oct 2Nov 673.5%70.6%4.1%839
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$172.50Oct 2Oct 976.7%58.4%31.2%2532
$175.00Oct 2Nov 673.5%70.6%4.1%12237
$160.00Oct 2Oct 1662.1%61.5%0.9%122152

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 0.74, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$175.00Nov 6$20.15$14.85$20.1581%0.74$160.15
$160.00$165.00Oct 9$1.45$3.55$1.4570%2.45$161.45
$160.00$172.50Oct 16$5.15$7.35$5.1566%1.43$165.15
$195.00$200.00Oct 30$0.30$4.70$0.3025%15.67$195.30
$185.00$190.00Oct 30$0.80$4.20$0.8035%5.25$185.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Oct 9$0.95$1.55$0.9565%1.63$174.05
$170.00$167.50Oct 9$0.65$1.85$0.6554%2.85$169.35
$165.00$162.50Oct 2$0.33$2.17$0.3342%6.58$164.67
$167.50$165.00Oct 9$0.70$1.80$0.7047%2.57$166.80
$155.00$150.00Oct 16$0.70$4.30$0.7026%6.14$154.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.67, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$2.40$2.40$2.6061%0.92$177.40
$195.00$197.50Oct 2$0.68$0.68$1.8289%0.37$195.68
$182.50$185.00Oct 16$1.10$1.10$1.4070%0.79$183.60
$177.50$180.00Oct 9$1.02$1.02$1.4870%0.69$178.52
$190.00$195.00Oct 23$1.22$1.22$3.7877%0.32$191.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$150.00Oct 23$6.00$6.00$9.0056%0.67$159.00
$160.00$150.00Oct 9$2.80$2.80$7.2069%0.39$157.20
$165.00$155.00Oct 30$4.50$4.50$5.5057%0.82$160.50
$150.00$140.00Oct 16$1.95$1.95$8.0579%0.24$148.05
$165.00$160.00Oct 9$2.55$2.55$2.4558%1.04$162.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.65, cheapest $1.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 2Oct 9$1.8576.7%58.4%
$170.00Oct 2Oct 9$2.3566.9%56.0%
$160.00Oct 9Oct 16$1.7561.4%61.5%
$165.00Oct 9Oct 30$6.9066.2%69.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 2Oct 9$1.9576.7%58.4%
$170.00Oct 2Oct 9$1.4066.9%56.0%
$167.50Oct 2Oct 9$2.1264.5%61.7%
$165.00Oct 2Oct 9$2.8760.6%66.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 5.31% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Oct 2$4.05$4.83$8.88$158.62$176.385.31%
$170.00Oct 2$3.18$6.20$9.38$160.62$179.385.61%
$172.50Oct 2$2.95$8.80$11.75$160.75$184.257.03%
$175.00Oct 2$2.05$10.60$12.65$162.35$187.657.57%
$170.00Oct 9$5.53$7.60$13.13$156.87$183.137.86%
$160.00Oct 9$9.85$3.70$13.55$146.45$173.558.11%
$165.00Oct 9$8.40$6.25$14.65$150.35$179.658.77%
$172.50Oct 9$4.80$10.75$15.55$156.95$188.059.31%
$175.00Oct 9$3.85$11.70$15.55$159.45$190.559.31%
$160.00Oct 16$11.60$5.70$17.30$142.70$177.3010.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.95% of stock, avg 5.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$150.00Oct 2$1.33$0.25$1.58$148.42$181.58
$180.00$149.00Oct 2$1.33$0.80$2.13$146.87$182.13
$175.00$150.00Oct 2$2.05$0.25$2.30$147.70$177.30
$180.00$160.00Oct 2$1.33$1.68$3.01$156.99$183.01
$180.00$150.00Oct 9$2.03$0.90$2.93$147.07$182.93
$175.00$149.00Oct 2$2.05$0.80$2.85$146.15$177.85
$175.00$160.00Oct 2$2.05$1.68$3.73$156.27$178.73
$172.50$150.00Oct 2$2.95$0.25$3.20$146.80$175.70
$185.00$140.00Oct 16$3.00$1.15$4.15$135.85$189.15
$177.50$150.00Oct 9$3.05$0.90$3.95$146.05$181.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 2.45, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155190/195Oct 30$3.55$1.4537%2.45$151.45$193.55
135/140190/195Oct 30$2.50$2.5052%1.00$137.50$192.50
155/160182/185Oct 16$3.00$2.0036%1.50$157.00$185.50
155/160185/190Oct 16$2.42$2.5841%0.94$157.58$187.42
150/155185/190Oct 30$2.75$2.2534%1.22$152.25$187.75
150/155195/200Oct 30$2.25$2.7543%0.82$152.75$197.25
140/150190/200Oct 16$3.35$6.6559%0.50$146.65$193.35
135/140185/190Oct 30$1.70$3.3048%0.52$138.30$186.70
135/140195/200Oct 30$1.20$3.8058%0.32$138.80$196.20
150/155182/185Oct 16$1.80$3.2044%0.56$153.20$184.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 23$0.08$4.9213%61.50
$172.50$175.00$177.50Oct 9$0.15$2.3511%15.67
$180.00$182.50$185.00Oct 2$0.15$2.3510%15.67
$182.50$185.00$187.50Oct 2$0.47$2.034%4.32
$167.50$170.00$172.50Oct 2$0.64$1.8614%2.91
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.10$4.9017%49.00
$160.00$165.00$170.00Oct 16$0.50$4.5017%9.00
$190.00$195.00$200.00Oct 16$0.45$4.559%10.11
$150.00$155.00$160.00Oct 16$1.20$3.8014%3.17
$180.00$185.00$190.00Oct 16$1.05$3.958%3.76

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 $-1.70, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$172.501:2Oct 16-$1.30$11.20
$150.00$160.001:2Oct 16-$3.20$6.80
$175.00$185.001:2Oct 23-$1.90$8.10
$175.00$180.001:2Oct 16-$0.95$4.05
$175.00$180.001:2Oct 2-$0.61$4.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$187.50$175.001:2Oct 9-$1.70$10.80
$180.00$170.001:2Oct 16-$3.05$6.95
$150.00$140.001:2Oct 30-$1.05$8.95
$165.00$160.001:2Oct 9-$1.15$3.85
$185.00$177.501:2Oct 2-$6.25$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.27%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 6$8.800.464.7%5.27%9.99%4--
$175.00Oct 30$8.300.464.7%4.97%9.69%62
$180.00Oct 30$6.200.417.7%3.71%11.43%145
$185.00Oct 30$5.100.3510.7%3.05%13.76%114
$190.00Oct 30$3.600.3113.7%2.15%15.86%1717
$195.00Oct 30$3.000.2516.7%1.80%18.49%2811
$170.00Oct 23$8.300.491.7%4.97%6.70%20--
$200.00Oct 30$2.100.2319.7%1.26%20.95%108
$175.00Oct 23$6.400.414.7%3.83%8.56%175
$185.00Oct 23$4.000.2910.7%2.39%13.11%133

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 2,196
Total Puts 852
Put/Call Ratio 0.39
Net Difference 1,344

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,626
Total Puts 8,167
Average Put/Call Ratio 0.81
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