Tour v528
FTAI
FTAI AVIATION LTD
$190.74 -2.22%
(9/16 16:00) ◀
|
Friday, September 18, 2026 (6:30pm)
January 2026
|
▶ (9/21 18:30)
◀ 9/18 18:30 ▶

Option Volume

Detail
ℹ
Current (09/18) 2,741
Calls: 849 (31%)
Puts: 1,892 (69%)
Prior (09/15) 2,131
Calls: 1,618 (76%)
Puts: 513 (24%)
Current vs Prior +28.63%
Calls: -47.53% (Calls)
Puts: +268.81% (Puts)
Prior 7-Day Total 24,043
Calls: 17,203 (72%)
Puts: 6,840 (28%)
Prior 7-Day Average 3,434
Calls: 2,457 (72%)
Puts: 977 (28%)
Current vs Prior 7-Day Avg -20.20%
Calls: -65.45%
Puts: +93.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.36M
Calls: $470.3K (35%)
Puts: $888.2K (65%)
Prior (09/15) $1.30M
Calls: $770.2K (59%)
Puts: $531.0K (41%)
Current vs Prior +4.41%
Calls: -38.94%
Puts: +67.28%
Prior 7-Day Total $17.95M
Calls: $10.92M (61%)
Puts: $7.03M (39%)
Prior 7-Day Average $2.56M
Calls: $1.56M (61%)
Puts: $1.00M (39%)
Current vs Prior 7-Day Avg -47.02%
Calls: -69.85%
Puts: -11.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 2.23
Prior (09/15) 0.32
Current vs Prior +602.87%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +429.14%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 9,030
Calls: 5,764 (64%)
Puts: 3,266 (36%)
Prior (09/15) 10,334
Calls: 5,470 (53%)
Puts: 4,864 (47%)
Current vs Prior -12.62%
Prior 7-Day Total 69,811
Calls: 46,472 (67%)
Puts: 23,339 (33%)
Prior 7-Day Average 9,973
Calls: 6,638 (67%)
Puts: 3,334 (33%)
Current vs Prior 7-Day Avg -9.46%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 1.70% | 6.58%1.70% | 14.10%
Prior 6.06% | 8.27%6.06% | 15.08%
Current vs Prior +8.50% | +3.27%-71.90% | -6.45%
Prior 7-Day Avg 5.63% | 8.50%7.38% | 16.04%
Current vs 7-Day Avg +16.94% | +0.54%-76.92% | -12.10%
Prior 7-Day Eod 6.06% | 8.27%6.06% | 15.08%
Current vs 7-Day Eod +8.50% | +3.27%-71.90% | -6.45%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 207.66% | 149.00%
Calls: 212.82% | 180.43%
Puts: 202.50% | 117.56%
Prior 28.79% | 36.11%
Calls: 29.96% | 39.01%
Puts: 27.62% | 33.22%
Current vs Prior +621.29% | +312.63%
Prior 7-Day Avg 28.79% | 36.11%
Calls: 29.96% | 39.01%
Puts: 27.62% | 33.22%
Current vs 7-Day Avg +621.29% | +312.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($888.2K). Extreme bearish P/C ratio of 2.23 - heavy put buying. P/C ratio rising 603% - increased hedging/bearish positioning. Call-heavy open interest (5,764 calls vs 3,266 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 19 found (avg delta 0.67, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1818.7023.50$21.1022.7%250.91--
$177.50Sep 1811.0016.00$13.5037.0%490.73--
$180.00Oct 1615.7021.00$18.3528.9%20.68--
$190.00Sep 180.003.40$1.70200.0%1100.65191
$190.00Oct 28.0010.00$9.0022.2%260.57128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 186.5013.00$9.7566.7%2200.96657
$210.00Sep 1816.5021.30$18.9025.4%50.9429
$195.00Sep 181.456.40$3.93126.0%80.87128
$200.00Sep 256.6015.70$11.1581.6%20.727
$192.50Sep 180.003.10$1.55200.0%200.7037

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 2.5K, top 410)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 180.003.40$1.70200.0%1100.65191
$195.00Sep 251.105.00$3.05127.9%640.3764
$192.50Sep 252.409.80$6.10121.3%550.473
$177.50Sep 1811.0016.00$13.5037.0%490.73--
$200.00Sep 180.000.10$0.05200.0%470.03462
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.203.10$1.65175.8%4100.1219
$175.00Oct 162.157.70$4.93112.6%2540.2635
$155.00Oct 160.901.25$1.0832.4%2500.08--
$170.00Oct 162.805.90$4.3571.3%2500.22--
$200.00Sep 186.5013.00$9.7566.7%2200.96657

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 937.6%, max 2836.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$192.50Sep 18Oct 2226.2%47.8%373.3%2039
$190.00Sep 18Oct 16150.4%57.6%160.9%115197
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$177.50Sep 18Sep 251714.8%58.4%2836.4%331
$180.00Sep 18Oct 161157.5%59.0%1860.9%388
$192.50Sep 18Sep 25226.2%67.9%233.1%3167
$190.00Sep 18Oct 16150.4%57.6%160.9%9157

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 39 found (best R:R 1.04, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Oct 16$4.90$5.10$4.9068%1.04$184.90
$200.00$205.00Oct 9$0.53$4.47$0.5338%8.43$200.53
$195.00$200.00Sep 25$0.63$4.37$0.6337%6.94$195.63
$190.00$192.50Oct 2$0.60$1.90$0.6057%3.17$190.60
$200.00$210.00Oct 16$2.70$7.30$2.7042%2.70$202.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$192.50Sep 25$0.35$2.15$0.3563%6.14$194.65
$190.00$180.00Oct 9$2.95$7.05$2.9546%2.39$187.05
$175.00$170.00Oct 16$0.58$4.42$0.5826%7.62$174.42
$175.00$165.00Oct 2$0.60$9.40$0.6016%15.67$174.40
$195.00$190.00Oct 16$2.05$2.95$2.0552%1.44$192.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.17, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$207.50$210.00Sep 25$1.40$1.40$1.1079%1.27$208.90
$205.00$207.50Sep 18$0.85$0.85$1.6586%0.52$205.85
$215.00$220.00Sep 25$1.02$1.02$3.9887%0.26$216.02
$192.50$195.00Oct 2$1.95$1.95$0.5548%3.55$194.45
$197.50$200.00Sep 18$0.75$0.75$1.7580%0.43$198.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$2.70$2.70$2.3078%1.17$167.30
$190.00$187.50Sep 25$2.37$2.37$0.1352%18.23$187.63
$180.00$175.00Oct 16$2.27$2.27$2.7368%0.83$177.73
$177.50$175.00Sep 25$1.00$1.00$1.5082%0.67$176.50
$180.00$175.00Oct 2$1.60$1.60$3.4074%0.47$178.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $4.91, cheapest $5.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Sep 18Sep 25$5.47226.2%67.9%
$190.00Sep 18Sep 25$4.15150.4%53.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Sep 18Sep 25$5.15226.2%67.9%
$190.00Sep 18Sep 25$4.87150.4%53.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 1.14% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Sep 18$0.63$1.55$2.18$190.32$194.681.14%
$190.00Sep 18$1.70$0.53$2.23$187.77$192.231.17%
$195.00Sep 18$0.25$3.93$4.18$190.82$199.182.19%
$200.00Sep 18$0.05$9.75$9.80$190.20$209.805.14%
$195.00Sep 25$3.05$7.05$10.10$184.90$205.105.30%
$190.00Sep 25$5.85$5.40$11.25$178.75$201.255.90%
$192.50Sep 25$6.10$6.70$12.80$179.70$205.306.71%
$200.00Sep 25$2.42$11.15$13.57$186.43$213.577.11%
$177.50Sep 18$13.50$4.30$17.80$159.70$195.309.33%
$200.00Oct 9$5.43$14.90$20.33$179.67$220.3310.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.48% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$192.50$185.00Sep 18$0.63$0.28$0.91$184.09$193.41
$192.50$187.50Sep 18$0.63$0.38$1.01$186.49$193.51
$197.50$185.00Sep 18$0.80$0.28$1.08$183.92$198.58
$197.50$187.50Sep 18$0.80$0.38$1.18$186.32$198.68
$205.00$185.00Sep 18$0.88$0.28$1.16$183.84$206.16
$192.50$190.00Sep 18$0.63$0.53$1.16$188.84$193.66
$225.00$160.00Oct 2$0.73$0.50$1.23$158.77$226.23
$205.00$187.50Sep 18$0.88$0.38$1.26$186.24$206.26
$197.50$190.00Sep 18$0.80$0.53$1.33$188.67$198.83
$205.00$190.00Sep 18$0.88$0.53$1.41$188.59$206.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.68, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/178215/220Sep 25$2.02$2.9868%0.68$175.48$217.02
178/180215/220Sep 25$2.09$2.9162%0.72$177.91$217.09
165/170210/220Oct 16$5.18$4.8248%1.07$164.82$215.18
175/180210/215Oct 2$2.05$2.9556%0.69$177.95$212.05
182/185215/220Sep 25$2.12$2.8853%0.74$182.88$217.12
160/165210/215Oct 2$1.10$3.9072%0.28$163.90$211.10
175/178202/208Sep 25$1.50$3.5056%0.43$176.00$204.00
178/180202/208Sep 25$1.57$3.4349%0.46$178.43$204.07
160/165215/225Oct 2$1.22$8.7876%0.14$163.78$216.22
155/165210/220Oct 16$3.05$6.9558%0.44$161.95$213.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 44.45, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.22$9.7823%44.45
$190.00$192.50$195.00Sep 18$0.69$1.8151%2.62
$192.50$195.00$197.50Sep 18$0.93$1.5711%1.69
$205.00$207.50$210.00Sep 18$1.02$1.4810%1.45
$215.00$220.00$225.00Sep 25$1.14$3.868%3.39
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$187.50$190.00Sep 18$0.05$2.4524%49.00
$175.00$177.50$180.00Sep 25$0.07$2.4316%34.71
$187.50$190.00$192.50Sep 18$0.87$1.6351%1.87
$190.00$192.50$195.00Sep 18$1.36$1.1451%0.84
$180.00$185.00$190.00Oct 16$1.00$4.0013%4.00

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 $-0.60, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$0.24$9.76
$192.50$195.001:2Sep 25$0.00$2.50
$200.00$210.001:2Oct 16-$2.50$7.50
$215.00$225.001:2Oct 2-$0.16$9.84
$170.00$177.501:2Sep 18-$5.90$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Sep 18-$0.60$9.40
$200.00$190.001:2Oct 9-$3.40$6.60
$180.00$175.001:2Oct 2-$0.15$4.85
$175.00$165.001:2Oct 2-$0.55$9.45
$190.00$187.501:2Sep 25-$0.66$1.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.98%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$7.600.482.2%3.98%6.22%1--
$200.00Oct 16$5.600.424.8%2.94%7.79%2--
$210.00Oct 16$2.500.3010.1%1.31%11.41%6403
$192.50Oct 2$7.200.520.9%3.77%4.70%2--
$195.00Oct 2$6.000.472.2%3.15%5.38%124
$220.00Oct 16$1.350.1915.3%0.71%16.05%121.9K
$205.00Oct 9$2.100.327.5%1.10%8.58%41
$200.00Oct 9$2.450.384.8%1.28%6.14%15
$200.00Oct 2$2.500.374.8%1.31%6.17%785
$200.00Sep 25$2.050.284.8%1.07%5.93%148

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 849
Total Puts 1,892
Put/Call Ratio 2.23
Net Difference -1,043

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 17,203
Total Puts 6,840
Average Put/Call Ratio 0.42
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