Tour v527
FTAI
FTAI AVIATION LTD
$176.00 -5.41%
$176.64 (+0.36%)🌙
as of 09/14 06:34 PM
(9/11 18:29) ◀
|
Monday, September 14, 2026 (6:34pm)
January 2026
|
▶ (9/15 18:34)
◀ 9/14 18:34 ▶

Option Volume

Detail
ℹ
Current (09/14) 2,725
Calls: 1,465 (54%)
Puts: 1,260 (46%)
Prior (09/11) 6,356
Calls: 3,958 (62%)
Puts: 2,398 (38%)
Current vs Prior -57.13%
Calls: -62.99% (Calls)
Puts: -47.46% (Puts)
Prior 7-Day Total 23,215
Calls: 17,624 (76%)
Puts: 5,591 (24%)
Prior 7-Day Average 3,316
Calls: 2,517 (76%)
Puts: 798 (24%)
Current vs Prior 7-Day Avg -17.83%
Calls: -41.81%
Puts: +57.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $2.59M
Calls: $935.3K (36%)
Puts: $1.65M (64%)
Prior (09/11) $6.76M
Calls: $3.85M (57%)
Puts: $2.92M (43%)
Current vs Prior -61.72%
Calls: -75.70%
Puts: -43.26%
Prior 7-Day Total $17.57M
Calls: $12.12M (69%)
Puts: $5.44M (31%)
Prior 7-Day Average $2.51M
Calls: $1.73M (69%)
Puts: $777.3K (31%)
Current vs Prior 7-Day Avg +3.19%
Calls: -46.00%
Puts: +112.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.86
Prior (09/11) 0.61
Current vs Prior +41.96%
Prior 7-Day Average 0.30
Current vs Prior 7-Day Avg +190.88%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/14) 9,246
Calls: 5,221 (56%)
Puts: 4,025 (44%)
Prior (09/11) 13,130
Calls: 9,110 (69%)
Puts: 4,020 (31%)
Current vs Prior -29.58%
Prior 7-Day Total 67,638
Calls: 48,393 (72%)
Puts: 19,245 (28%)
Prior 7-Day Average 9,662
Calls: 6,913 (72%)
Puts: 2,749 (28%)
Current vs Prior 7-Day Avg -4.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 6.24% | 9.23%6.24% | 15.71%
Prior 6.65% | 9.27%6.65% | 15.21%
Current vs Prior -6.24% | -0.41%-6.24% | +3.29%
Prior 7-Day Avg 4.98% | 8.09%8.40% | 16.38%
Current vs 7-Day Avg +25.35% | +14.06%-25.78% | -4.06%
Prior 7-Day Eod 6.65% | 9.27%6.65% | 15.21%
Current vs 7-Day Eod -6.24% | -0.41%-6.24% | +3.29%
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

Moderately bearish flow with 64% put dollar volume ($1.65M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 57% vs prior. P/C ratio rising 42% - increased hedging/bearish positioning.

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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 26 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1814.5020.30$17.4033.3%580.92123
$165.00Sep 189.7015.70$12.7047.2%460.8211
$175.00Sep 257.209.20$8.2024.4%3760.58--
$175.00Sep 182.557.90$5.23102.3%140.5419
$177.50Sep 256.009.10$7.5541.1%120.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1832.3036.30$34.3011.7%110.9851
$205.00Sep 1825.0033.30$29.1528.5%10.962
$200.00Sep 1820.0028.50$24.2535.1%350.94670
$195.00Sep 1817.0023.70$20.3532.9%70.87--
$200.00Sep 2520.6029.20$24.9034.5%10.878

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 1.7K, top 376)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 257.209.20$8.2024.4%3760.58--
$190.00Oct 23.706.00$4.8547.4%1420.314
$180.00Sep 181.755.10$3.4397.7%1390.3974
$200.00Sep 180.200.50$0.3585.7%1350.06533
$160.00Sep 1814.5020.30$17.4033.3%580.92123
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 181.452.75$2.1061.9%480.29600
$180.00Oct 1612.9015.00$13.9515.1%440.5145
$160.00Sep 180.000.90$0.45200.0%410.0893
$150.00Oct 20.202.90$1.55174.2%400.121
$200.00Sep 1820.0028.50$24.2535.1%350.94670

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 20.6%, max 58.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$187.50Sep 18Sep 2585.7%54.2%58.3%453
$180.00Sep 18Oct 2371.1%56.1%26.7%14074
$175.00Sep 18Sep 2564.8%55.9%15.9%39019
$185.00Sep 18Oct 1665.6%58.2%12.8%1385
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 18Oct 1671.1%60.9%16.9%4545
$165.00Sep 18Oct 1668.7%59.1%16.2%23196
$175.00Sep 18Oct 1664.8%57.6%12.6%33130
$185.00Sep 18Sep 2565.6%62.2%5.5%111.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 9.71, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$182.50$190.00Oct 2$0.70$6.80$0.7039%9.71$183.20
$180.00$195.00Oct 23$4.40$10.60$4.4049%2.41$184.40
$195.00$200.00Oct 16$0.20$4.80$0.2031%24.00$195.20
$187.50$192.50Sep 25$0.46$4.54$0.4629%9.87$187.96
$175.00$177.50Sep 25$0.65$1.85$0.6558%2.85$175.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$0.70$4.30$0.7044%6.14$174.30
$165.00$160.00Oct 16$0.60$4.40$0.6031%7.33$164.40
$175.00$172.50Sep 18$0.35$2.15$0.3546%6.14$174.65
$195.00$180.00Oct 16$8.75$6.25$8.7570%0.71$186.25
$175.00$165.00Sep 25$2.50$7.50$2.5044%3.00$172.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 2.12, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$190.00Sep 18$1.37$1.37$1.1375%1.21$188.87
$185.00$187.50Sep 25$1.62$1.62$0.8863%1.84$186.62
$180.00$190.00Oct 9$4.42$4.42$5.5853%0.79$184.42
$200.00$210.00Oct 16$2.50$2.50$7.5072%0.33$202.50
$190.00$195.00Oct 2$1.75$1.75$3.2569%0.54$191.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$3.40$3.40$1.6062%2.12$166.60
$160.00$150.00Oct 16$3.42$3.42$6.5873%0.52$156.58
$165.00$150.00Sep 25$2.82$2.82$12.1875%0.23$162.18
$172.50$170.00Sep 18$1.83$1.83$0.6761%2.73$170.67
$170.00$160.00Oct 2$3.27$3.27$6.7362%0.49$166.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.54, cheapest $2.77)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Sep 18Oct 2$2.8572.6%55.2%
$180.00Sep 18Sep 25$2.8771.1%61.7%
$175.00Sep 18Sep 25$2.9764.8%55.9%
$177.50Sep 18Sep 25$3.1271.2%62.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$172.50Sep 18Oct 2$2.7775.7%51.9%
$180.00Sep 18Sep 25$1.7071.1%61.7%
$175.00Sep 18Sep 25$1.4764.8%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 5.40% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Sep 18$5.23$4.28$9.51$165.49$184.515.40%
$177.50Sep 18$4.43$5.75$10.18$167.32$187.685.78%
$180.00Sep 18$3.43$6.85$10.28$169.72$190.285.84%
$182.50Sep 18$2.70$8.35$11.05$171.45$193.556.28%
$185.00Sep 18$1.63$10.05$11.68$173.32$196.686.64%
$165.00Sep 18$12.70$1.23$13.93$151.07$178.937.91%
$175.00Sep 25$8.20$5.75$13.95$161.05$188.957.93%
$180.00Sep 25$6.30$8.55$14.85$165.15$194.858.44%
$190.00Sep 18$0.85$15.40$16.25$173.75$206.259.23%
$185.00Sep 25$4.50$12.55$17.05$167.95$202.059.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 1.17% of stock, avg 4.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$150.00Sep 25$1.63$0.43$2.06$147.94$197.06
$210.00$150.00Oct 2$1.10$1.55$2.65$147.35$212.65
$185.00$167.50Sep 18$1.63$1.05$2.68$164.82$187.68
$210.00$155.00Oct 2$1.10$1.78$2.88$152.12$212.88
$185.00$165.00Sep 18$1.63$1.23$2.86$162.14$187.86
$187.50$167.50Sep 18$2.22$1.05$3.27$164.23$190.77
$192.50$150.00Sep 25$2.42$0.43$2.85$147.15$195.35
$202.50$150.00Oct 2$1.85$1.55$3.40$146.60$205.90
$202.50$155.00Oct 2$1.85$1.78$3.63$151.37$206.13
$187.50$165.00Sep 18$2.22$1.23$3.45$161.55$190.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 6.14, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/162188/190Sep 18$2.15$0.3559%6.14$160.35$189.65
160/162182/185Sep 18$1.85$0.6552%2.85$160.65$184.35
168/170182/185Sep 18$2.12$0.3839%5.58$167.88$184.62
160/162198/200Sep 18$1.18$1.3274%0.89$161.32$198.68
168/170198/200Sep 18$1.45$1.0561%1.38$168.55$198.95
160/162200/202Sep 18$0.93$1.5778%0.59$161.57$200.93
150/160200/210Oct 16$5.92$4.0845%1.45$154.08$205.92
168/170200/202Sep 18$1.20$1.3065%0.92$168.80$201.20
160/162195/198Sep 18$0.96$1.5472%0.62$161.54$195.96
155/160190/195Oct 2$2.90$2.1047%1.38$157.10$192.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 14.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$202.50$210.00Oct 2$0.50$7.0013%14.00
$177.50$180.00$182.50Sep 18$0.27$2.2314%8.26
$197.50$200.00$202.50Sep 18$0.25$2.257%9.00
$200.00$202.50$205.00Sep 25$0.40$2.104%5.25
$192.50$195.00$197.50Sep 25$0.99$1.515%1.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$182.50$185.00Sep 18$0.20$2.3015%11.50
$200.00$205.00$210.00Sep 18$0.25$4.754%19.00
$177.50$180.00$182.50Sep 18$0.40$2.1014%5.25
$167.50$170.00$172.50Sep 18$0.78$1.7220%2.21
$175.00$180.00$185.00Sep 25$1.20$3.8021%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-5.20, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Oct 9-$0.11$9.89
$180.00$195.001:2Oct 23-$2.50$12.50
$200.00$210.001:2Oct 16-$0.20$9.80
$185.00$195.001:2Oct 16-$1.90$8.10
$190.00$200.001:2Oct 9-$1.27$8.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$180.001:2Oct 16-$5.20$9.80
$195.00$185.001:2Sep 25-$4.65$5.35
$175.00$165.001:2Sep 25-$0.75$9.25
$172.50$170.001:2Sep 18-$0.27$2.23
$170.00$167.501:2Sep 18$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 5.51%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 16$9.700.512.3%5.51%7.78%33
$200.00Oct 16$4.000.2813.6%2.27%15.91%2762
$185.00Oct 16$6.700.445.1%3.81%8.92%118
$195.00Oct 23$4.100.3410.8%2.33%13.12%2--
$180.00Oct 23$7.600.492.3%4.32%6.59%1--
$195.00Oct 16$2.800.3110.8%1.59%12.39%1--
$180.00Oct 9$6.200.472.3%3.52%5.80%3--
$190.00Oct 2$3.700.318.0%2.10%10.06%1424
$210.00Oct 16$1.400.1819.3%0.80%20.11%1302
$190.00Oct 9$2.650.318.0%1.51%9.46%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 1,465
Total Puts 1,260
Put/Call Ratio 0.86
Net Difference 205

Prior's Put/Call Breakdown

Total Calls 3,958
Total Puts 2,398
Put/Call Ratio 0.61
Net Difference 1,560

Prior 7-Day Put/Call Summary

Total Calls 17,624
Total Puts 5,591
Average Put/Call Ratio 0.30
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