Tour v528
FTAI
FTAI AVIATION LTD
$168.93 +1.10%
$169.96 (+0.61%)🌙
as of 09/29 06:29 PM
(9/28 03:10) ◀
|
Tuesday, September 29, 2026 (6:29pm)
January 2026
|
▶ (9/30 00:02)
◀ 9/29 18:29 ▶

Option Volume

Detail
ℹ
Current (09/29) 1,483
Calls: 962 (65%)
Puts: 521 (35%)
Prior (09/28) 3,048
Calls: 2,196 (72%)
Puts: 852 (28%)
Current vs Prior -51.35%
Calls: -56.19% (Calls)
Puts: -38.85% (Puts)
Prior 7-Day Total 16,485
Calls: 9,864 (60%)
Puts: 6,621 (40%)
Prior 7-Day Average 2,355
Calls: 1,409 (60%)
Puts: 945 (40%)
Current vs Prior 7-Day Avg -37.03%
Calls: -31.73%
Puts: -44.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.34M
Calls: $491.0K (37%)
Puts: $853.4K (63%)
Prior (09/28) $2.87M
Calls: $2.05M (71%)
Puts: $819.6K (29%)
Current vs Prior -53.15%
Calls: -76.05%
Puts: +4.12%
Prior 7-Day Total $12.68M
Calls: $6.24M (49%)
Puts: $6.44M (51%)
Prior 7-Day Average $1.81M
Calls: $890.8K (49%)
Puts: $919.9K (51%)
Current vs Prior 7-Day Avg -25.76%
Calls: -44.89%
Puts: -7.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.54
Prior (09/28) 0.39
Current vs Prior +39.59%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg -30.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 6,731
Calls: 4,638 (69%)
Puts: 2,093 (31%)
Prior (09/28) 14,872
Calls: 8,865 (60%)
Puts: 6,007 (40%)
Current vs Prior -54.74%
Prior 7-Day Total 64,631
Calls: 38,233 (59%)
Puts: 26,398 (41%)
Prior 7-Day Average 9,233
Calls: 5,461 (59%)
Puts: 3,771 (41%)
Current vs Prior 7-Day Avg -27.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 5.86% | 8.32%11.34% | 21.96%
Prior 6.06% | 9.19%12.24% | 22.11%
Current vs Prior -3.33% | -9.46%-7.37% | -0.68%
Prior 7-Day Avg 6.09% | 8.67%8.94% | 19.10%
Current vs 7-Day Avg -3.72% | -4.12%+26.87% | +15.01%
Prior 7-Day Eod 6.06% | 9.19%12.24% | 22.11%
Current vs 7-Day Eod -3.33% | -9.46%-7.37% | -0.68%
Sentiment BULLISHBULLISH

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 111.33% | 57.45%
Calls: 92.63% | 66.04%
Puts: 130.03% | 48.87%
Current vs 7-Day Avg -8.26% | -81.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($853.4K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.54.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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. 22 found (avg delta 0.71, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 612.4018.70$15.5540.5%20.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$197.50Oct 224.0032.40$28.2029.8%151.00--
$190.00Oct 217.2024.80$21.0036.2%100.91--
$185.00Oct 211.9020.20$16.0551.7%200.90--
$182.50Oct 29.6017.90$13.7560.4%20.88--
$195.00Oct 221.6030.00$25.8032.6%100.88--

Most actively traded options today. High liquidity = easy entry/exit. 70 active (total vol 923, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 233.004.60$3.8042.1%1730.2554
$182.50Oct 20.450.85$0.6561.5%1310.125
$192.50Oct 20.050.60$0.33166.7%1020.06195
$190.00Oct 91.001.50$1.2540.0%410.15896
$175.00Oct 163.609.10$6.3586.6%300.43123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 20.302.00$1.15147.8%540.19125
$172.50Oct 167.3012.80$10.0554.7%280.531
$180.00Oct 1612.2017.50$14.8535.7%240.66117
$165.00Oct 21.603.00$2.3060.9%230.33264
$185.00Oct 211.9020.20$16.0551.7%200.90--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.8%, max 18.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Oct 2Oct 1671.3%60.5%18.0%34156
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Oct 2Oct 1666.1%61.0%8.2%817
$160.00Oct 2Nov 672.5%67.4%7.4%55125
$165.00Oct 2Oct 3067.9%66.9%1.5%24264

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 2.77, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$195.00Nov 6$2.65$7.35$2.6539%2.77$187.65
$190.00$200.00Oct 30$2.15$7.85$2.1534%3.65$192.15
$190.00$200.00Oct 16$0.87$9.13$0.8721%10.49$190.87
$175.00$185.00Nov 6$3.75$6.25$3.7549%1.67$178.75
$170.00$175.00Nov 6$2.10$2.90$2.1053%1.38$172.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$0.53$4.47$0.5328%8.43$159.47
$182.50$175.00Oct 9$4.85$2.65$4.8579%0.55$177.65
$172.50$170.00Oct 2$1.00$1.50$1.0060%1.50$171.50
$160.00$155.00Oct 2$0.32$4.68$0.3219%14.63$159.68
$155.00$150.00Oct 16$0.75$4.25$0.7522%5.67$154.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 0.44, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$172.50$175.00Oct 2$1.73$1.73$0.7759%2.25$174.23
$175.00$177.50Oct 9$1.70$1.70$0.8057%2.13$176.70
$192.50$197.50Oct 2$0.25$0.25$4.7594%0.05$192.75
$177.50$182.50Oct 9$1.45$1.45$3.5565%0.41$178.95
$180.00$185.00Oct 16$1.47$1.47$3.5365%0.42$181.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$145.00Oct 23$4.58$4.58$10.4266%0.44$155.42
$160.00$145.00Nov 6$5.20$5.20$9.8064%0.53$154.80
$165.00$160.00Oct 16$2.47$2.47$2.5361%0.98$162.53
$145.00$140.00Nov 6$1.65$1.65$3.3579%0.49$143.35
$150.00$140.00Oct 16$1.37$1.37$8.6383%0.16$148.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.46, cheapest $2.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 2Oct 16$3.9279.8%59.3%
$170.00Oct 2Nov 6$11.4774.0%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Oct 2Oct 9$2.7079.8%55.8%
$170.00Oct 2Oct 9$1.9074.0%61.2%
$165.00Oct 2Oct 16$3.6567.9%55.8%
$175.00Oct 9Oct 16$1.2566.4%59.6%
$180.00Oct 16Nov 6$6.3060.5%74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 5.29% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Oct 2$4.08$4.85$8.93$161.07$178.935.29%
$172.50Oct 2$3.38$5.85$9.23$163.27$181.735.46%
$177.50Oct 2$1.20$10.15$11.35$166.15$188.856.72%
$182.50Oct 2$0.65$13.75$14.40$168.10$196.908.52%
$175.00Oct 9$5.40$10.30$15.70$159.30$190.709.29%
$185.00Oct 2$0.63$16.05$16.68$168.32$201.689.87%
$172.50Oct 16$7.30$10.05$17.35$155.15$189.8510.27%
$182.50Oct 9$2.25$15.15$17.40$165.10$199.9010.30%
$175.00Oct 16$6.35$11.55$17.90$157.10$192.9010.60%
$180.00Oct 16$4.77$14.85$19.62$160.38$199.6211.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 1.07% of stock, avg 5.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$155.00Oct 2$0.98$0.83$1.81$153.19$181.81
$180.00$160.00Oct 2$0.98$1.15$2.13$157.87$182.13
$177.50$155.00Oct 2$1.20$0.83$2.03$152.97$179.53
$190.00$144.00Oct 9$1.25$0.88$2.13$141.87$192.13
$180.00$162.50Oct 2$0.98$1.23$2.21$160.29$182.21
$177.50$160.00Oct 2$1.20$1.15$2.35$157.65$179.85
$177.50$162.50Oct 2$1.20$1.23$2.43$160.07$179.93
$175.00$155.00Oct 2$1.65$0.83$2.48$152.52$177.48
$175.00$162.50Oct 2$1.65$1.23$2.88$159.62$177.88
$175.00$160.00Oct 2$1.65$1.15$2.80$157.20$177.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.27, avg credit $1.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165180/182Oct 2$1.40$1.1050%1.27$163.60$181.40
162/165175/178Oct 2$1.52$0.9838%1.55$163.48$176.52
162/165178/180Oct 2$1.29$1.2145%1.07$163.71$178.79
162/165192/198Oct 2$1.32$3.6861%0.36$163.68$193.82
150/155180/185Oct 16$2.22$2.7843%0.80$152.78$182.22
155/160192/198Oct 2$0.57$4.4376%0.13$159.43$193.07
150/155185/190Oct 16$1.60$3.4051%0.47$153.40$186.60
155/160180/182Oct 2$0.65$4.3564%0.15$159.35$180.65
155/160180/185Oct 16$2.00$3.0037%0.67$158.00$182.00
155/160185/190Oct 16$1.38$3.6245%0.38$158.62$186.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 44.45, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.11$4.8916%44.45
$175.00$177.50$180.00Oct 2$0.23$2.2711%9.87
$175.00$185.00$195.00Nov 6$1.10$8.9018%8.09
$180.00$182.50$185.00Oct 2$0.31$2.196%7.06
$180.00$185.00$190.00Oct 16$0.62$4.3814%7.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.10$4.9014%49.00
$170.00$175.00$180.00Nov 6$0.10$4.9010%49.00
$172.50$175.00$177.50Oct 16$0.10$2.408%24.00
$175.00$177.50$180.00Oct 16$0.10$2.408%24.00
$160.00$162.50$165.00Oct 2$0.99$1.5114%1.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-1.55, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Oct 23-$0.66$9.34
$182.50$190.001:2Oct 9-$0.25$7.25
$190.00$200.001:2Oct 16-$0.71$9.29
$177.50$182.501:2Oct 9-$0.80$4.20
$185.00$192.501:2Oct 2-$0.03$7.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$177.50$172.501:2Oct 2-$1.55$3.45
$172.50$165.001:2Oct 16-$1.85$5.65
$165.00$160.001:2Oct 16-$1.01$3.99
$165.00$162.501:2Oct 2-$0.16$2.34
$160.00$155.001:2Oct 2-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.91%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 6$8.300.399.5%4.91%14.43%1--
$175.00Nov 6$10.300.493.6%6.10%9.69%24
$170.00Nov 6$12.400.530.6%7.34%7.97%2--
$200.00Oct 30$4.000.2618.4%2.37%20.76%1--
$195.00Nov 6$4.000.3115.4%2.37%17.80%2--
$190.00Oct 30$4.500.3412.5%2.66%15.14%420
$190.00Oct 23$3.000.2512.5%1.78%14.25%17354
$190.00Oct 16$2.000.2112.5%1.18%13.66%145
$177.50Oct 9$3.200.355.1%1.89%6.97%2--
$175.00Oct 16$3.600.433.6%2.13%5.72%30123

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 962
Total Puts 521
Put/Call Ratio 0.54
Net Difference 441

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,864
Total Puts 6,621
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