Tour v528
FTAI
FTAI AVIATION LTD
$176.44 +0.25%
$181.61 (+2.93%)🌙
as of 09/15 06:34 PM
(9/14 18:34) ◀
|
Tuesday, September 15, 2026 (6:34pm)
January 2026
|
▶
◀ 9/15 18:34

Option Volume

Detail
ℹ
Current (09/15) 2,131
Calls: 1,618 (76%)
Puts: 513 (24%)
Prior (09/14) 2,725
Calls: 1,465 (54%)
Puts: 1,260 (46%)
Current vs Prior -21.80%
Calls: +10.44% (Calls)
Puts: -59.29% (Puts)
Prior 7-Day Total 23,967
Calls: 17,366 (72%)
Puts: 6,601 (28%)
Prior 7-Day Average 3,423
Calls: 2,480 (72%)
Puts: 943 (28%)
Current vs Prior 7-Day Avg -37.76%
Calls: -34.78%
Puts: -45.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $1.30M
Calls: $770.2K (59%)
Puts: $531.0K (41%)
Prior (09/14) $2.59M
Calls: $935.3K (36%)
Puts: $1.65M (64%)
Current vs Prior -49.75%
Calls: -17.65%
Puts: -67.90%
Prior 7-Day Total $18.77M
Calls: $11.97M (64%)
Puts: $6.80M (36%)
Prior 7-Day Average $2.68M
Calls: $1.71M (64%)
Puts: $971.2K (36%)
Current vs Prior 7-Day Avg -51.47%
Calls: -54.96%
Puts: -45.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.32
Prior (09/14) 0.86
Current vs Prior -63.14%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg -20.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 10,334
Calls: 5,470 (53%)
Puts: 4,864 (47%)
Prior (09/14) 9,246
Calls: 5,221 (56%)
Puts: 4,025 (44%)
Current vs Prior +11.77%
Prior 7-Day Total 70,444
Calls: 48,557 (69%)
Puts: 21,887 (31%)
Prior 7-Day Average 10,063
Calls: 6,936 (69%)
Puts: 3,126 (31%)
Current vs Prior 7-Day Avg +2.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 6.06% | 8.27%6.06% | 15.08%
Prior 6.24% | 9.23%6.24% | 15.71%
Current vs Prior -2.79% | -10.38%-2.79% | -4.04%
Prior 7-Day Avg 5.26% | 8.26%7.83% | 16.23%
Current vs 7-Day Avg +15.29% | +0.14%-22.59% | -7.11%
Prior 7-Day Eod 6.24% | 9.23%6.24% | 15.71%
Current vs 7-Day Eod -2.79% | -10.38%-2.79% | -4.04%
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

Extreme bullish P/C ratio of 0.32 - heavy call buying (1,618 calls vs 513 puts). P/C ratio dropping 63% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 23 found (avg delta 0.73, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1813.0021.10$17.0547.5%10.96--
$170.00Sep 185.8012.60$9.2073.9%1050.69--
$172.50Sep 183.809.20$6.5083.1%40.646
$175.00Sep 255.508.60$7.0544.0%180.5570
$177.50Oct 26.1011.40$8.7560.6%20.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 1831.0036.20$33.6015.5%10.96--
$205.00Sep 1825.4031.40$28.4021.1%10.94--
$200.00Sep 1821.2026.50$23.8522.2%40.93--
$192.50Sep 1813.2019.40$16.3038.0%10.90--
$195.00Sep 1814.9021.70$18.3037.2%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 649, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 185.8012.60$9.2073.9%1050.69--
$195.00Sep 250.752.25$1.50100.0%420.1721
$180.00Sep 181.556.70$4.13124.7%390.40127
$200.00Sep 180.100.75$0.43151.2%260.07524
$175.00Sep 255.508.60$7.0544.0%180.5570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 250.503.50$2.00150.0%500.19--
$165.00Sep 250.504.60$2.55160.8%500.23--
$160.00Sep 180.001.20$0.60200.0%320.10124
$150.00Sep 180.000.10$0.05200.0%200.01--
$170.00Sep 180.355.60$2.97176.8%170.33629

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 45.0%, max 71.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 18Oct 2397.3%64.1%51.8%42127
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1695.4%55.6%71.5%171.1K
$170.00Sep 18Oct 1684.6%57.8%46.4%18629
$180.00Sep 18Oct 3097.3%66.5%46.2%13152
$175.00Sep 18Oct 2376.2%56.6%34.6%1195
$165.00Sep 18Oct 2372.9%60.9%19.7%4192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 2.16, avg 3.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$180.00Sep 18$2.37$5.13$2.3764%2.16$174.87
$185.00$190.00Oct 16$0.80$4.20$0.8042%5.25$185.80
$195.00$200.00Oct 30$0.70$4.30$0.7038%6.14$195.70
$200.00$210.00Oct 16$0.90$9.10$0.9024%10.11$200.90
$175.00$177.50Sep 25$0.30$2.20$0.3055%7.33$175.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$3.00$2.00$3.0072%0.67$182.00
$165.00$160.00Oct 9$0.97$4.03$0.9730%4.15$164.03
$175.00$170.00Sep 18$1.63$3.37$1.6347%2.07$173.37
$175.00$165.00Oct 23$3.70$6.30$3.7045%1.70$171.30
$180.00$175.00Sep 18$2.65$2.35$2.6560%0.89$177.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.05, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$187.50$190.00Sep 18$1.28$1.28$1.2277%1.05$188.78
$190.00$195.00Sep 25$1.60$1.60$3.4073%0.47$191.60
$190.00$200.00Oct 16$3.35$3.35$6.6563%0.50$193.35
$180.00$185.00Sep 25$2.25$2.25$2.7555%0.82$182.25
$185.00$190.00Oct 23$2.35$2.35$2.6555%0.89$187.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$167.50Sep 18$1.42$1.42$1.0867%1.31$168.58
$162.50$150.00Sep 25$1.50$1.50$11.0081%0.14$161.00
$160.00$150.00Oct 16$2.25$2.25$7.7575%0.29$157.75
$160.00$150.00Sep 18$0.55$0.55$9.4590%0.06$159.45
$165.00$160.00Oct 16$1.70$1.70$3.3069%0.52$163.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.36, cheapest $5.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Sep 18Sep 25$1.7797.3%64.2%
$177.50Sep 25Oct 2$2.0062.2%60.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Sep 18Oct 9$5.0597.3%55.4%
$170.00Sep 18Sep 25$1.2584.6%61.5%
$175.00Sep 18Sep 25$1.7576.2%61.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.45% of stock, avg 9.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Sep 18$4.13$7.25$11.38$168.62$191.386.45%
$170.00Sep 18$9.20$2.97$12.17$157.83$182.176.90%
$185.00Sep 18$2.48$10.25$12.73$172.27$197.737.21%
$175.00Sep 25$7.05$6.35$13.40$161.60$188.407.59%
$177.50Sep 25$6.75$7.55$14.30$163.20$191.808.10%
$190.00Sep 18$0.65$14.50$15.15$174.85$205.158.59%
$185.00Sep 25$3.65$12.15$15.80$169.20$200.808.95%
$192.50Sep 18$0.50$16.30$16.80$175.70$209.309.52%
$160.00Sep 18$17.05$0.60$17.65$142.35$177.6510.00%
$180.00Oct 9$8.30$12.30$20.60$159.40$200.6011.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 80 found (cheapest 0.77% of stock, avg 5.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$162.50Sep 18$0.65$0.70$1.35$161.15$191.35
$195.00$162.50Sep 18$0.73$0.70$1.43$161.07$196.43
$190.00$165.00Sep 18$0.65$1.05$1.70$163.30$191.70
$195.00$165.00Sep 18$0.73$1.05$1.78$163.22$196.78
$190.00$167.50Sep 18$0.65$1.55$2.20$165.30$192.20
$195.00$167.50Sep 18$0.73$1.55$2.28$165.22$197.28
$187.50$162.50Sep 18$1.93$0.70$2.63$159.87$190.13
$187.50$165.00Sep 18$1.93$1.05$2.98$162.02$190.48
$187.50$167.50Sep 18$1.93$1.55$3.48$164.02$190.98
$195.00$162.50Sep 25$1.50$2.00$3.50$159.00$198.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.87, avg credit $1.62)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
162/165188/190Sep 18$1.63$0.8760%1.87$163.37$189.13
168/170195/198Sep 18$1.72$0.7857%2.21$168.28$196.72
165/168188/190Sep 18$1.78$0.7254%2.47$165.72$189.28
168/170190/192Sep 18$1.57$0.9356%1.69$168.43$191.57
168/170185/188Sep 18$1.97$0.5340%3.72$168.03$186.97
165/170190/195Sep 25$3.27$1.7339%1.89$166.73$193.27
162/165195/198Sep 18$0.65$1.8573%0.35$164.35$195.65
165/168195/198Sep 18$0.80$1.7066%0.47$166.70$195.80
162/165190/192Sep 18$0.50$2.0072%0.25$164.50$190.50
165/168190/192Sep 18$0.65$1.8566%0.35$166.85$190.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 13.29, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$195.00$197.50$200.00Sep 18$0.30$2.204%7.33
$190.00$192.50$195.00Sep 18$0.38$2.121%5.58
$187.50$190.00$192.50Sep 18$1.13$1.3714%1.21
$180.00$185.00$190.00Sep 25$1.70$3.3018%1.94
$190.00$200.00$210.00Oct 16$2.45$7.5519%3.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$0.35$4.6524%13.29
$165.00$170.00$175.00Oct 16$0.30$4.7013%15.67
$170.00$175.00$180.00Oct 16$0.30$4.7013%15.67
$160.00$165.00$170.00Oct 16$0.30$4.7013%15.67
$175.00$180.00$185.00Oct 16$0.35$4.6514%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-1.35, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$1.35$8.65
$190.00$200.001:2Oct 16-$0.45$9.55
$172.50$180.001:2Sep 18-$1.76$5.74
$180.00$185.001:2Sep 18-$0.83$4.17
$180.00$185.001:2Sep 25-$1.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$175.001:2Oct 23-$3.15$11.85
$185.00$177.501:2Sep 25-$2.95$4.55
$160.00$150.001:2Oct 16-$0.40$9.60
$180.00$175.001:2Sep 18-$1.95$3.05
$175.00$170.001:2Sep 18-$1.34$3.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 4.02%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 30$7.100.3513.3%4.02%17.38%2--
$185.00Oct 30$10.400.484.8%5.89%10.75%2--
$195.00Oct 30$6.900.3810.5%3.91%14.43%3--
$185.00Oct 23$7.200.454.8%4.08%8.93%3--
$180.00Oct 23$9.100.502.0%5.16%7.18%3--
$190.00Oct 23$5.500.397.7%3.12%10.80%5--
$190.00Oct 16$4.700.377.7%2.66%10.35%2--
$185.00Oct 16$6.000.424.8%3.40%8.25%217
$200.00Oct 16$2.700.2413.3%1.53%14.88%564
$180.00Oct 9$6.600.472.0%3.74%5.76%52

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 1,618
Total Puts 513
Put/Call Ratio 0.32
Net Difference 1,105

Prior's Put/Call Breakdown

Total Calls 1,465
Total Puts 1,260
Put/Call Ratio 0.86
Net Difference 205

Prior 7-Day Put/Call Summary

Total Calls 17,366
Total Puts 6,601
Average Put/Call Ratio 0.40
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