FTAI - Options Database

FTAI

FTAI AVIATION LTD

$157.50 -3.68%

(10/21 18:24) ◀

Thursday, October 22, 2026 (6:28pm)

▶ (10/23 18:25)

◀ 10/22 18:28 ▶

Option Volume

Detail

ℹ

Current (10/22) 2,151

Calls: 1,342 (62%)

Puts: 809 (38%)

Prior (10/21) 6,138

Calls: 5,126 (84%)

Puts: 1,012 (16%)

Current vs Prior -64.96%

Calls: -73.82% (Calls)

Puts: -20.06% (Puts)

Prior 7-Day Total 21,214

Calls: 16,562 (78%)

Puts: 4,652 (22%)

Prior 7-Day Average 3,030

Calls: 2,366 (78%)

Puts: 664 (22%)

Current vs Prior 7-Day Avg -29.02%

Calls: -43.28%

Puts: +21.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $1.60M

Calls: $1.12M (70%)

Puts: $479.1K (30%)

Prior (10/21) $3.84M

Calls: $2.97M (77%)

Puts: $864.6K (23%)

Current vs Prior -58.34%

Calls: -62.34%

Puts: -44.58%

Prior 7-Day Total $19.22M

Calls: $14.79M (77%)

Puts: $4.43M (23%)

Prior 7-Day Average $2.75M

Calls: $2.11M (77%)

Puts: $633.1K (23%)

Current vs Prior 7-Day Avg -41.79%

Calls: -47.02%

Puts: -24.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.60

Prior (10/21) 0.20

Current vs Prior +205.35%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg +77.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 9,725

Calls: 6,676 (69%)

Puts: 3,049 (31%)

Prior (10/21) 13,755

Calls: 10,503 (76%)

Puts: 3,252 (24%)

Current vs Prior -29.30%

Prior 7-Day Total 63,149

Calls: 40,806 (65%)

Puts: 22,343 (35%)

Prior 7-Day Average 9,021

Calls: 5,829 (65%)

Puts: 3,191 (35%)

Current vs Prior 7-Day Avg +7.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.78% | 13.21%16.86% | 23.84%

Prior 4.59% | 13.15%17.21% | 23.18%

Current vs Prior -17.50% | +0.44%-2.08% | +2.86%

Prior 7-Day Avg 6.04% | 11.79%10.43% | 21.33%

Current vs 7-Day Avg -37.39% | +12.00%+61.63% | +11.76%

Prior 7-Day Eod 4.59% | 13.15%17.21% | 23.18%

Current vs 7-Day Eod -17.50% | +0.44%-2.08% | +2.86%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.33% | 55.00%

Calls: 80.52% | 60.00%

Puts: 46.15% | 50.00%

Prior 63.33% | 55.00%

Calls: 80.52% | 60.00%

Puts: 46.15% | 50.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 96.60% | 16.99%

Calls: 58.04% | 15.25%

Puts: 135.16% | 18.72%

Current vs 7-Day Avg -34.44% | +223.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.12M). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 65% vs prior. Bullish P/C ratio of 0.60.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 0.60, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Oct 30	12.10	19.00	$15.55	44.4%	3	0.66	--
$150.00	Nov 13	13.90	17.30	$15.60	21.8%	2	0.65	--
$150.00	Nov 20	13.40	20.20	$16.80	40.5%	1	0.62	--
$155.00	Dec 4	12.60	20.80	$16.70	49.1%	1	0.57	--
$155.00	Nov 6	10.30	15.20	$12.75	38.4%	2	0.56	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Oct 23	9.20	12.90	$11.05	33.5%	7	0.91	59
$165.00	Oct 23	7.40	9.30	$8.35	22.8%	4	0.85	70
$160.00	Oct 23	3.40	7.40	$5.40	74.1%	9	0.69	66
$165.00	Oct 30	11.50	19.00	$15.25	49.2%	5	0.59	22
$157.50	Oct 23	2.15	5.20	$3.68	82.9%	1	0.56	30

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 1.4K, top 184)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Oct 23	1.35	3.20	$2.28	81.1%	101	0.45	41
$165.00	Oct 23	0.30	0.80	$0.55	90.9%	98	0.14	92
$162.50	Oct 23	0.50	1.30	$0.90	88.9%	94	0.21	22
$167.50	Oct 30	3.30	8.60	$5.95	89.1%	69	0.37	81
$160.00	Nov 20	9.10	14.50	$11.80	45.8%	51	0.50	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 23	0.25	1.65	$0.95	147.4%	184	0.21	85
$150.00	Nov 20	8.40	12.50	$10.45	39.2%	104	0.38	165
$134.00	Oct 30	0.60	3.00	$1.80	133.3%	34	0.14	--
$128.00	Oct 30	0.40	1.80	$1.10	127.3%	31	0.09	--
$141.00	Oct 23	0.00	1.55	$0.78	198.7%	20	0.11	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 21.0%, max 29.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$162.50	Oct 23	Nov 20	97.6%	77.1%	26.6%	97	27
$160.00	Oct 23	Nov 20	91.9%	75.9%	21.0%	93	22
$157.50	Oct 23	Nov 20	91.4%	76.6%	19.3%	103	42

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Oct 23	Nov 20	101.4%	78.2%	29.6%	288	250
$140.00	Oct 30	Nov 20	94.2%	74.9%	25.7%	15	186
$160.00	Oct 23	Nov 20	91.9%	75.9%	21.0%	11	678
$157.50	Oct 23	Nov 20	91.4%	76.6%	19.3%	2	30
$155.00	Oct 23	Nov 20	93.3%	78.3%	19.2%	18	514

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 2.03, avg 3.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$160.00	Nov 13	$3.30	$6.70	$3.30	65%	2.03	$153.30
$157.50	$165.00	Nov 6	$2.35	$5.15	$2.35	53%	2.19	$159.85
$150.00	$155.00	Nov 20	$2.00	$3.00	$2.00	62%	1.50	$152.00
$155.00	$175.00	Dec 4	$8.15	$11.85	$8.15	57%	1.45	$163.15
$165.00	$167.50	Nov 20	$0.25	$2.25	$0.25	45%	9.00	$165.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 23	$2.95	$2.05	$2.95	85%	0.69	$162.05
$162.50	$160.00	Oct 30	$0.75	$1.75	$0.75	56%	2.33	$161.75
$157.50	$155.00	Nov 20	$0.60	$1.90	$0.60	47%	3.17	$156.90
$149.00	$145.00	Oct 30	$0.75	$3.25	$0.75	34%	4.33	$148.25
$152.50	$150.00	Nov 20	$0.50	$2.00	$0.50	41%	4.00	$152.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.83, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Nov 6	$2.20	$2.20	$2.80	68%	0.79	$177.20
$182.50	$185.00	Oct 23	$0.60	$0.60	$1.90	91%	0.32	$183.10
$170.00	$172.50	Oct 30	$1.00	$1.00	$1.50	67%	0.67	$171.00
$167.50	$170.00	Nov 20	$1.25	$1.25	$1.25	57%	1.00	$168.75
$170.00	$172.50	Nov 20	$1.15	$1.15	$1.35	60%	0.85	$171.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$140.00	Nov 20	$4.55	$4.55	$5.45	62%	0.83	$145.45
$142.00	$140.00	Oct 30	$1.43	$1.43	$0.57	76%	2.51	$140.57
$155.00	$152.50	Nov 20	$2.00	$2.00	$0.50	56%	4.00	$153.00
$150.00	$145.00	Nov 13	$2.35	$2.35	$2.65	64%	0.89	$147.65
$129.00	$128.00	Oct 30	$0.63	$0.63	$0.37	88%	1.70	$128.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $5.45, cheapest $2.30)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 30	Nov 6	$2.30	103.6%	88.3%
$150.00	Nov 13	Nov 20	$1.20	81.1%	78.2%
$160.00	Oct 23	Oct 30	$6.82	91.9%	106.1%
$157.50	Oct 23	Oct 30	$7.67	91.4%	113.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$155.00	Oct 23	Oct 30	$6.37	93.3%	103.6%
$160.00	Oct 23	Oct 30	$6.65	91.9%	106.1%
$157.50	Oct 23	Oct 30	$7.17	91.4%	113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.78% of stock, avg 12.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Oct 23	$2.28	$3.68	$5.96	$151.54	$163.46	3.78%
$160.00	Oct 23	$1.38	$5.40	$6.78	$153.22	$166.78	4.30%
$165.00	Oct 23	$0.55	$8.35	$8.90	$156.10	$173.90	5.65%
$167.50	Oct 23	$0.28	$11.05	$11.33	$156.17	$178.83	7.19%
$155.00	Oct 30	$10.45	$8.75	$19.20	$135.80	$174.20	12.19%
$160.00	Oct 30	$8.20	$12.05	$20.25	$139.75	$180.25	12.86%
$162.50	Oct 30	$7.60	$12.80	$20.40	$142.10	$182.90	12.95%
$157.50	Oct 30	$9.95	$10.85	$20.80	$136.70	$178.30	13.21%
$149.00	Oct 30	$15.55	$6.15	$21.70	$127.30	$170.70	13.78%
$165.00	Oct 30	$6.75	$15.25	$22.00	$143.00	$187.00	13.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.79% of stock, avg 8.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Oct 23	$0.55	$0.70	$1.25	$145.75	$166.25
$165.00	$149.00	Oct 23	$0.55	$0.75	$1.30	$147.70	$166.30
$182.50	$147.00	Oct 23	$0.75	$0.70	$1.45	$145.55	$183.95
$165.00	$150.00	Oct 23	$0.55	$0.95	$1.50	$148.50	$166.50
$182.50	$149.00	Oct 23	$0.75	$0.75	$1.50	$147.50	$184.00
$162.50	$147.00	Oct 23	$0.90	$0.70	$1.60	$145.40	$164.10
$162.50	$149.00	Oct 23	$0.90	$0.75	$1.65	$147.35	$164.15
$165.00	$152.50	Oct 23	$0.55	$1.05	$1.60	$150.90	$166.60
$162.50	$150.00	Oct 23	$0.90	$0.95	$1.85	$148.15	$164.35
$182.50	$150.00	Oct 23	$0.75	$0.95	$1.70	$148.30	$184.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 8.26, avg credit $1.16)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/142	172/175	Oct 30	$2.23	$0.27	47%	8.26	$139.77	$174.73
140/142	185/188	Oct 30	$1.66	$0.84	60%	1.98	$140.34	$186.66
145/147	182/185	Oct 23	$1.12	$1.38	76%	0.81	$145.88	$183.62
128/129	170/172	Oct 30	$1.63	$0.87	55%	1.87	$127.37	$171.63
140/145	175/180	Nov 6	$3.57	$1.43	38%	2.50	$141.43	$178.57
128/129	172/175	Oct 30	$1.43	$1.07	60%	1.34	$127.57	$173.93
144/145	170/172	Oct 30	$1.95	$0.55	38%	3.55	$143.05	$171.95
134/136	170/172	Oct 30	$1.55	$0.95	51%	1.63	$134.45	$171.55
136/138	170/172	Oct 30	$1.62	$0.88	48%	1.84	$136.38	$171.62
144/145	172/175	Oct 30	$1.75	$0.75	42%	2.33	$143.25	$174.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$170.00	$180.00	Nov 13	$0.90	$9.10	22%	10.11
$175.00	$180.00	$185.00	Oct 30	$0.08	$4.92	8%	61.50
$160.00	$162.50	$165.00	Oct 23	$0.13	$2.37	17%	18.23
$162.50	$165.00	$167.50	Oct 23	$0.08	$2.42	13%	30.25
$162.50	$165.00	$167.50	Oct 30	$0.05	$2.45	7%	49.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 6	$0.30	$4.70	13%	15.67
$134.00	$136.00	$138.00	Oct 30	$0.07	$1.93	6%	27.57
$155.00	$157.50	$160.00	Oct 23	$0.42	$2.08	26%	4.95
$140.00	$145.00	$150.00	Nov 6	$0.48	$4.52	12%	9.42
$155.00	$157.50	$160.00	Nov 6	$0.25	$2.25	7%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.40, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$175.00	1:2	Dec 4	-$0.40	$19.60
$157.50	$160.00	1:2	Oct 23	-$0.48	$2.02
$170.00	$180.00	1:2	Nov 13	-$3.00	$7.00
$165.00	$167.50	1:2	Oct 23	-$0.01	$2.49
$162.50	$165.00	1:2	Oct 23	-$0.20	$2.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$140.00	1:2	Nov 20	-$1.35	$8.65
$165.00	$160.00	1:2	Oct 23	-$2.45	$2.55
$140.00	$130.00	1:2	Nov 13	-$0.55	$9.45
$157.50	$155.00	1:2	Oct 23	-$1.08	$1.42
$152.50	$150.00	1:2	Oct 23	-$0.85	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 4.13%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$175.00	Nov 27	$6.50	0.36	11.1%	4.13%	15.24%	1	--
$170.00	Nov 13	$6.80	0.41	7.9%	4.32%	12.25%	2	--
$160.00	Nov 13	$10.50	0.52	1.6%	6.67%	8.25%	2	--
$167.50	Nov 20	$7.50	0.43	6.3%	4.76%	11.11%	1	--
$175.00	Dec 4	$5.00	0.37	11.1%	3.17%	14.29%	1	--
$180.00	Nov 20	$4.70	0.30	14.3%	2.98%	17.27%	17	1.2K
$165.00	Nov 20	$7.70	0.45	4.8%	4.89%	9.65%	5	9
$162.50	Nov 20	$8.70	0.47	3.2%	5.52%	8.70%	3	5
$170.00	Nov 20	$5.90	0.40	7.9%	3.75%	11.68%	33	10
$180.00	Nov 13	$3.90	0.31	14.3%	2.48%	16.76%	3	--

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 1,342

Total Puts 809

Put/Call Ratio 0.60

Net Difference 533

Prior's Put/Call Breakdown

Total Calls 5,126

Total Puts 1,012

Put/Call Ratio 0.20

Net Difference 4,114

Prior 7-Day Put/Call Summary

Total Calls 16,562

Total Puts 4,652

Average Put/Call Ratio 0.34

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card