Tour v528
FTAI
FTAI AVIATION LTD
$192.74 +1.05%
(9/18 18:30) ◀
|
Monday, September 21, 2026 (6:30pm)
January 2026
|
▶
◀ 9/21 18:30

Option Volume

Detail
ℹ
Current (09/21) 1,367
Calls: 943 (69%)
Puts: 424 (31%)
Prior (09/18) 2,741
Calls: 849 (31%)
Puts: 1,892 (69%)
Current vs Prior -50.13%
Calls: +11.07% (Calls)
Puts: -77.59% (Puts)
Prior 7-Day Total 24,213
Calls: 15,774 (65%)
Puts: 8,439 (35%)
Prior 7-Day Average 3,459
Calls: 2,253 (65%)
Puts: 1,205 (35%)
Current vs Prior 7-Day Avg -60.48%
Calls: -58.15%
Puts: -64.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $583.7K
Calls: $389.2K (67%)
Puts: $194.4K (33%)
Prior (09/18) $1.36M
Calls: $470.3K (35%)
Puts: $888.2K (65%)
Current vs Prior -57.04%
Calls: -17.24%
Puts: -78.11%
Prior 7-Day Total $17.76M
Calls: $10.00M (56%)
Puts: $7.76M (44%)
Prior 7-Day Average $2.54M
Calls: $1.43M (56%)
Puts: $1.11M (44%)
Current vs Prior 7-Day Avg -77.00%
Calls: -72.75%
Puts: -82.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.45
Prior (09/18) 2.23
Current vs Prior -79.82%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -37.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 3,654
Calls: 2,703 (74%)
Puts: 951 (26%)
Prior (09/18) 9,030
Calls: 5,764 (64%)
Puts: 3,266 (36%)
Current vs Prior -59.53%
Prior 7-Day Total 74,861
Calls: 49,304 (66%)
Puts: 25,557 (34%)
Prior 7-Day Average 10,694
Calls: 7,043 (66%)
Puts: 3,651 (34%)
Current vs Prior 7-Day Avg -65.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.51% | 8.35%12.82% | 22.65%
Prior 6.58% | 8.55%1.70% | 14.10%
Current vs Prior -1.04% | -2.25%+652.11% | +60.58%
Prior 7-Day Avg 5.77% | 8.46%6.36% | 15.70%
Current vs 7-Day Avg +12.93% | -1.23%+101.42% | +44.21%
Prior 7-Day Eod 6.58% | 8.55%1.70% | 14.10%
Current vs 7-Day Eod -1.04% | -2.25%+652.11% | +60.58%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 207.66% | 149.00%
Calls: 212.82% | 180.43%
Puts: 202.50% | 117.56%
Prior 207.66% | 149.00%
Calls: 212.82% | 180.43%
Puts: 202.50% | 117.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 54.34% | 52.24%
Calls: 56.08% | 59.21%
Puts: 52.60% | 45.27%
Current vs 7-Day Avg +282.13% | +185.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($389.2K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (943 calls vs 424 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 6 found (avg delta 0.60, highest 0.68)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 3020.4028.60$24.5033.5%10.67--
$190.00Sep 255.9010.80$8.3558.7%30.6173
$192.50Sep 254.806.30$5.5527.0%50.5458
$195.00Oct 169.9012.10$11.0020.0%50.523
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 255.4013.90$9.6588.1%70.68--
$197.50Sep 254.5011.80$8.1589.6%20.611

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 1.1K, top 329)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$205.00Sep 250.553.40$1.98143.9%3290.2318
$200.00Sep 252.103.40$2.7547.3%1640.3222
$212.50Oct 162.806.70$4.7582.1%300.29--
$215.00Sep 250.301.30$0.80125.0%280.1157
$205.00Oct 20.906.20$3.55149.3%170.2912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$177.50Sep 250.302.65$1.48158.8%1540.163
$165.00Oct 90.503.30$1.90147.4%490.1327
$187.50Oct 167.209.80$8.5030.6%300.39--
$170.00Oct 20.501.65$1.08106.5%180.1132
$172.50Oct 20.601.90$1.25104.0%170.1220

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 19.5%, max 38.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$205.00Sep 25Oct 2375.0%64.4%16.4%33418
$200.00Sep 25Oct 1667.8%59.2%14.5%175171
$195.00Sep 25Oct 1663.1%57.4%9.9%16101
$210.00Sep 25Oct 3075.5%69.7%8.4%1141
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 25Oct 2381.5%58.8%38.6%1045
$192.50Sep 25Oct 264.3%49.8%29.0%831

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 45 found (best R:R 1.25, avg 7.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$210.00Oct 30$13.35$16.65$13.3567%1.25$193.35
$200.00$205.00Oct 2$0.53$4.47$0.5336%8.43$200.53
$210.00$230.00Oct 30$5.25$14.75$5.2540%2.81$215.25
$197.50$200.00Oct 16$0.55$1.95$0.5548%3.55$198.05
$195.00$197.50Sep 25$0.52$1.98$0.5246%3.81$195.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$192.50$180.00Oct 2$2.65$9.85$2.6548%3.72$189.85
$187.50$182.50Oct 16$0.80$4.20$0.8039%5.25$186.70
$170.00$165.00Oct 23$0.10$4.90$0.1022%49.00$169.90
$190.00$185.00Sep 25$0.70$4.30$0.7039%6.14$189.30
$185.00$182.50Sep 25$0.42$2.08$0.4229%4.95$184.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 0.58, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$197.50$200.00Oct 2$1.47$1.47$1.0358%1.43$198.97
$215.00$225.00Oct 16$2.37$2.37$7.6372%0.31$217.37
$210.00$212.50Oct 16$1.10$1.10$1.4067%0.79$211.10
$210.00$225.00Oct 2$1.87$1.87$13.1377%0.14$211.87
$215.00$220.00Sep 25$0.45$0.45$4.5589%0.10$215.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$182.50$170.00Oct 16$4.60$4.60$7.9067%0.58$177.90
$180.00$175.00Oct 2$2.57$2.57$2.4373%1.06$177.43
$185.00$170.00Oct 23$5.60$5.60$9.4062%0.60$179.40
$182.50$180.00Sep 25$1.66$1.66$0.8475%1.98$180.84
$165.00$160.00Oct 23$1.70$1.70$3.3081%0.52$163.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.95, cheapest $1.33)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 25Oct 2$1.3367.8%53.2%
$197.50Sep 25Oct 2$1.8769.1%57.9%
$195.00Sep 25Oct 16$6.8063.1%57.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$192.50Sep 25Oct 2$1.8064.3%49.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.37% of stock, avg 6.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$192.50Sep 25$5.55$4.80$10.35$182.15$202.855.37%
$197.50Sep 25$3.68$8.15$11.83$185.67$209.336.14%
$190.00Sep 25$8.35$3.80$12.15$177.85$202.156.30%
$200.00Sep 25$2.75$9.65$12.40$187.60$212.406.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.99% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$225.00$170.00Oct 2$0.83$1.08$1.91$168.09$226.91
$225.00$172.50Oct 2$0.83$1.25$2.08$170.42$227.08
$225.00$175.00Oct 2$0.83$1.38$2.21$172.79$227.21
$210.00$177.50Sep 25$1.15$1.48$2.63$174.87$212.63
$205.00$177.50Sep 25$1.98$1.48$3.46$174.04$208.46
$210.00$182.50Sep 25$1.15$2.68$3.83$178.67$213.83
$210.00$170.00Oct 2$2.70$1.08$3.78$166.22$213.78
$210.00$172.50Oct 2$2.70$1.25$3.95$168.55$213.95
$210.00$175.00Oct 2$2.70$1.38$4.08$170.92$214.08
$205.00$182.50Sep 25$1.98$2.68$4.66$177.84$209.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.22, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180225/230Oct 2$2.75$2.2565%1.22$177.25$227.75
180/182212/215Sep 25$1.84$0.6662%2.79$180.66$214.34
180/182210/212Sep 25$1.83$0.6760%2.73$180.67$211.83
175/180205/210Oct 2$3.42$1.5844%2.16$176.58$208.42
175/178212/215Sep 25$1.06$1.4471%0.74$176.44$213.56
180/182215/220Sep 25$2.11$2.8964%0.73$180.39$217.11
175/178210/212Sep 25$1.05$1.4569%0.72$176.45$211.05
180/182205/210Sep 25$2.49$2.5152%0.99$180.01$207.49
175/178215/220Sep 25$1.33$3.6773%0.36$176.17$216.33
172/175212/215Sep 25$0.33$2.1778%0.15$174.67$212.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 15.67, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$205.00$210.00Oct 16$0.30$4.7012%15.67
$215.00$220.00$225.00Sep 25$0.45$4.556%10.11
$195.00$197.50$200.00Oct 16$0.65$1.856%2.85
$192.50$195.00$197.50Sep 25$0.83$1.6714%2.01
$210.00$212.50$215.00Oct 16$1.10$1.405%1.27
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$172.50$175.00Sep 25$0.13$2.373%18.23
$172.50$175.00$177.50Sep 25$0.73$1.779%2.42
$155.00$160.00$165.00Oct 23$0.88$4.129%4.68
$177.50$180.00$182.50Sep 25$2.12$0.389%0.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.65, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$230.001:2Oct 30-$0.65$19.35
$215.00$225.001:2Oct 16-$0.01$9.99
$205.00$210.001:2Sep 25-$0.32$4.68
$200.00$205.001:2Sep 25-$1.21$3.79
$220.00$225.001:2Sep 25-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$192.50$180.001:2Oct 2-$1.30$11.20
$170.00$155.001:2Oct 30-$0.35$14.65
$197.50$192.501:2Sep 25-$1.45$3.55
$170.00$165.001:2Oct 2-$0.28$4.72
$170.00$165.001:2Sep 25-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 4.67%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 30$9.000.409.0%4.67%13.62%12
$230.00Oct 30$3.500.2619.3%1.82%21.15%22
$195.00Oct 16$9.900.521.2%5.14%6.31%53
$205.00Oct 23$5.500.406.4%2.85%9.21%5--
$200.00Oct 16$7.000.453.8%3.63%7.40%11149
$205.00Oct 16$4.900.396.4%2.54%8.90%2--
$212.50Oct 16$2.800.2910.2%1.45%11.70%30--
$215.00Oct 16$2.000.2811.6%1.04%12.59%4--
$210.00Oct 16$2.400.339.0%1.25%10.20%2404
$197.50Oct 16$5.600.482.5%2.91%5.38%4--

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 943
Total Puts 424
Put/Call Ratio 0.45
Net Difference 519

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 15,774
Total Puts 8,439
Average Put/Call Ratio 0.72
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