FTAI - Options Database

FTAI

FTAI AVIATION LTD

$189.83 +7.59%

(9/15 18:34) ◀

Wednesday, September 16, 2026 (4:00pm)

▶ (9/18 18:30)

◀ 9/16 16:00 ▶

Option Volume

Detail

ℹ

Current (09/16 4:00pm) 3,004

Calls: 1,723 (57%)

Puts: 1,281 (43%)

Prior --

Calls: 6,896 (86%)

Puts: 1,168 (14%)

Current vs Prior +0.00%

Calls: -75.01% (Calls)

Puts: +9.67% (Puts)

Prior 7-Day Total 33,218

Calls: 25,781 (78%)

Puts: 7,437 (22%)

Prior 7-Day Average 5,536

Calls: 3,683 (78%)

Puts: 1,062 (22%)

Current vs Prior 7-Day Avg -45.74%

Calls: -53.22%

Puts: +20.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/16 4:00pm) $2.78M

Calls: $1.91M (69%)

Puts: $861.5K (31%)

Prior --

Calls: $18.16M (93%)

Puts: $1.40M (7%)

Current vs Prior +0.00%

Calls: -89.46%

Puts: -38.39%

Prior 7-Day Total $44.69M

Calls: $37.56M (84%)

Puts: $7.13M (16%)

Prior 7-Day Average $7.45M

Calls: $5.37M (84%)

Puts: $1.02M (16%)

Current vs Prior 7-Day Avg -62.74%

Calls: -64.33%

Puts: -15.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/16 4:00pm) 0.74

Prior 1.00

Current vs Prior -25.65%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +38.03%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/16 4:00pm) 44,898

Calls: 28,520 (64%)

Puts: 16,378 (36%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 269,932

Calls: 180,750 (67%)

Puts: 89,182 (33%)

Prior 7-Day Average 44,988

Calls: 30,125 (67%)

Puts: 14,863 (33%)

Current vs Prior 7-Day Avg -0.20%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 5.43% | 8.38%5.43% | 15.30%

Prior 12.38% | 14.88%18.06% | 25.67%

Current vs Prior -56.17% | -43.73%-69.96% | -40.40%

Prior 7-Day Avg 11.42% | 13.65%17.96% | 25.59%

Current vs 7-Day Avg -52.50% | -38.65%-69.79% | -40.19%

Prior 7-Day Eod 12.38% | 14.88%6.06% | 15.08%

Current vs 7-Day Eod -56.17% | -43.73%-10.53% | +1.51%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 207.66% | 149.00%

Calls: 212.82% | 180.43%

Puts: 202.50% | 117.56%

Prior 16.36% | 23.14%

Calls: 16.53% | 18.79%

Puts: 16.18% | 27.50%

Current vs Prior +1169.32% | +543.91%

Prior 7-Day Avg 18.05% | 18.34%

Calls: 17.71% | 16.23%

Puts: 18.38% | 20.45%

Current vs 7-Day Avg +1050.60% | +712.43%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.91M). P/C ratio dropping 26% - sentiment shifting bullish. Call-heavy open interest (28,520 calls vs 16,378 puts) suggests bullish positioning.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
14:05	BULLISH	BULLISH	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. 45 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Sep 18	26.30	34.20	$30.25	26.1%	--	1.00	131
$165.00	Sep 18	21.50	29.40	$25.45	31.0%	1	1.00	16
$175.00	Sep 18	11.60	19.60	$15.60	51.3%	--	1.00	16
$177.50	Sep 18	8.70	17.60	$13.15	67.7%	11	1.00	50
$170.00	Sep 18	16.00	24.00	$20.00	40.0%	--	0.94	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$220.00	Sep 18	27.20	32.70	$29.95	18.4%	18	0.92	18
$210.00	Sep 18	15.70	23.40	$19.55	39.4%	--	0.92	30
$220.00	Oct 2	26.90	35.50	$31.20	27.6%	--	0.89	20
$200.00	Sep 18	9.40	14.80	$12.10	44.6%	85	0.84	670
$225.00	Oct 2	31.70	40.00	$35.85	23.2%	--	0.82	41

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 2.1K, top 169)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 2	7.00	13.00	$10.00	60.0%	144	0.55	143
$190.00	Sep 18	0.50	5.00	$2.75	163.6%	134	0.44	245
$210.00	Oct 16	2.25	10.00	$6.13	126.4%	105	0.32	301
$200.00	Oct 16	6.90	11.10	$9.00	46.7%	101	0.42	67
$190.00	Oct 9	9.40	15.60	$12.50	49.6%	86	0.54	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Sep 18	0.90	9.00	$4.95	163.6%	169	0.58	194
$167.50	Sep 18	0.00	2.10	$1.05	200.0%	119	0.11	6
$160.00	Sep 18	0.00	0.75	$0.38	197.4%	118	0.05	125
$200.00	Sep 18	9.40	14.80	$12.10	44.6%	85	0.84	670
$185.00	Sep 18	0.95	4.20	$2.58	126.0%	81	0.37	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 68.7%, max 176.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$225.00	Sep 18	Oct 2	230.0%	83.2%	176.5%	3	343
$197.50	Sep 18	Sep 25	113.3%	45.0%	151.9%	3	59
$192.50	Sep 18	Sep 25	106.0%	54.4%	94.7%	13	37
$207.50	Sep 18	Sep 25	129.7%	67.3%	92.6%	6	43
$195.00	Sep 18	Oct 16	115.7%	62.3%	85.8%	17	122

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$192.50	Sep 18	Sep 25	106.0%	54.4%	94.7%	13	16
$195.00	Sep 18	Oct 16	115.7%	62.3%	85.8%	58	184
$180.00	Sep 18	Oct 16	89.7%	58.5%	53.4%	4	204
$200.00	Sep 18	Oct 2	79.1%	53.0%	49.2%	85	700
$185.00	Sep 18	Oct 16	68.8%	61.7%	11.7%	83	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 11.05, avg 4.27)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$210.00	$220.00	Oct 16	$0.83	$9.17	$0.83	32%	11.05	$210.83
$200.00	$207.50	Sep 25	$0.10	$7.40	$0.10	29%	74.00	$200.10
$205.00	$215.00	Oct 2	$0.60	$9.40	$0.60	28%	15.67	$205.60
$190.00	$205.00	Oct 30	$5.65	$9.35	$5.65	54%	1.65	$195.65
$175.00	$180.00	Sep 25	$2.70	$2.30	$2.70	82%	0.85	$177.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$190.00	$185.00	Oct 2	$0.87	$4.13	$0.87	46%	4.75	$189.13
$195.00	$192.50	Sep 25	$0.60	$1.90	$0.60	58%	3.17	$194.40
$180.00	$175.00	Oct 16	$0.85	$4.15	$0.85	34%	4.88	$179.15
$192.50	$190.00	Sep 18	$0.85	$1.65	$0.85	60%	1.94	$191.65
$180.00	$172.50	Oct 2	$1.32	$6.18	$1.32	30%	4.68	$178.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.06, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$220.00	$225.00	Sep 25	$2.57	$2.57	$2.43	79%	1.06	$222.57
$212.50	$215.00	Sep 18	$1.70	$1.70	$0.80	82%	2.12	$214.20
$197.50	$200.00	Sep 18	$1.92	$1.92	$0.58	71%	3.31	$199.42
$190.00	$192.50	Sep 25	$2.30	$2.30	$0.20	46%	11.50	$192.30
$215.00	$220.00	Oct 9	$2.00	$2.00	$3.00	74%	0.67	$217.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 30	$3.30	$3.30	$1.70	68%	1.94	$171.70
$170.00	$155.00	Oct 30	$4.15	$4.15	$10.85	73%	0.38	$165.85
$185.00	$180.00	Oct 9	$3.05	$3.05	$1.95	60%	1.56	$181.95
$185.00	$180.00	Oct 16	$2.85	$2.85	$2.15	60%	1.33	$182.15
$170.00	$165.00	Oct 16	$1.85	$1.85	$3.15	76%	0.59	$168.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.27, cheapest $2.15)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 18	Sep 25	$2.15	115.7%	63.6%
$192.50	Sep 18	Sep 25	$1.75	106.0%	54.4%
$190.00	Sep 18	Sep 25	$5.25	65.1%	62.1%
$185.00	Sep 18	Sep 25	$4.45	68.8%	66.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Sep 18	Sep 25	$3.10	115.7%	63.6%
$192.50	Sep 18	Sep 25	$3.80	106.0%	54.4%
$190.00	Sep 18	Oct 2	$3.25	65.1%	55.8%
$185.00	Sep 18	Sep 25	$2.67	68.8%	66.2%
$187.50	Sep 18	Sep 25	$3.00	71.7%	70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 25 found (cheapest 4.06% of stock, avg 9.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$190.00	Sep 18	$2.75	$4.95	$7.70	$182.30	$197.70	4.06%
$185.00	Sep 18	$5.85	$2.58	$8.43	$176.57	$193.43	4.44%
$187.50	Sep 18	$5.35	$3.85	$9.20	$178.30	$196.70	4.85%
$192.50	Sep 18	$3.95	$5.80	$9.75	$182.75	$202.25	5.14%
$195.00	Sep 18	$3.60	$7.10	$10.70	$184.30	$205.70	5.64%
$182.50	Sep 18	$9.20	$2.50	$11.70	$170.80	$194.20	6.16%
$200.00	Sep 18	$0.83	$12.10	$12.93	$187.07	$212.93	6.81%
$180.00	Sep 18	$11.60	$1.95	$13.55	$166.45	$193.55	7.14%
$177.50	Sep 18	$13.15	$0.93	$14.08	$163.42	$191.58	7.42%
$192.50	Sep 25	$5.70	$9.60	$15.30	$177.20	$207.80	8.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 1.68% of stock, avg 5.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$212.50	$177.50	Sep 18	$2.25	$0.93	$3.18	$174.32	$215.68
$197.50	$177.50	Sep 18	$2.75	$0.93	$3.68	$173.82	$201.18
$212.50	$180.00	Sep 18	$2.25	$1.95	$4.20	$175.80	$216.70
$207.50	$175.00	Sep 25	$2.55	$2.05	$4.60	$170.40	$212.10
$197.50	$180.00	Sep 18	$2.75	$1.95	$4.70	$175.30	$202.20
$207.50	$172.50	Sep 25	$2.55	$2.15	$4.70	$167.80	$212.20
$190.00	$177.50	Sep 18	$2.75	$0.93	$3.68	$173.82	$193.68
$200.00	$175.00	Sep 25	$2.65	$2.05	$4.70	$170.30	$204.70
$197.50	$182.50	Sep 18	$2.75	$2.50	$5.25	$177.25	$202.75
$220.00	$165.00	Oct 9	$2.47	$2.85	$5.32	$159.68	$225.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.78, avg credit $1.94)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
165/170	220/225	Sep 25	$3.20	$1.80	65%	1.78	$166.80	$223.20
160/162	212/215	Sep 18	$2.05	$0.45	74%	4.56	$160.45	$214.55
160/162	198/200	Sep 18	$2.27	$0.23	63%	9.87	$160.23	$199.77
165/168	212/215	Sep 18	$2.05	$0.45	71%	4.56	$165.45	$214.55
175/180	220/225	Sep 25	$3.67	$1.33	53%	2.76	$176.33	$223.67
165/168	198/200	Sep 18	$2.27	$0.23	60%	9.87	$165.23	$199.77
170/175	215/220	Oct 30	$4.60	$0.40	33%	11.50	$170.40	$219.60
175/178	212/215	Sep 18	$2.03	$0.47	66%	4.32	$175.47	$214.53
175/178	198/200	Sep 18	$2.25	$0.25	55%	9.00	$175.25	$199.75
170/172	220/225	Sep 25	$3.04	$1.96	62%	1.55	$169.46	$223.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 99.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$205.00	$210.00	$215.00	Oct 30	$0.05	$4.95	8%	99.00
$180.00	$185.00	$190.00	Oct 9	$0.45	$4.55	14%	10.11
$210.00	$215.00	$220.00	Oct 30	$0.35	$4.65	8%	13.29
$175.00	$180.00	$185.00	Oct 16	$0.65	$4.35	11%	6.69
$170.00	$175.00	$180.00	Oct 16	$0.75	$4.25	10%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.15	$4.85	7%	32.33
$162.50	$165.00	$167.50	Sep 18	$0.38	$2.12	3%	5.58
$190.00	$192.50	$195.00	Sep 18	$0.45	$2.05	7%	4.56
$195.00	$197.50	$200.00	Oct 2	$0.50	$2.00	10%	4.00
$175.00	$180.00	$185.00	Sep 25	$1.00	$4.00	18%	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. 65 found (best net $-4.65, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$190.00	$200.00	1:2	Oct 2	-$0.10	$9.90
$190.00	$205.00	1:2	Oct 23	-$3.00	$12.00
$175.00	$185.00	1:2	Oct 2	-$6.00	$4.00
$187.50	$190.00	1:2	Sep 18	-$0.15	$2.35
$215.00	$220.00	1:2	Oct 9	-$0.47	$4.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$210.00	$200.00	1:2	Sep 18	-$4.65	$5.35
$205.00	$195.00	1:2	Sep 25	-$3.30	$6.70
$210.00	$195.00	1:2	Oct 16	-$7.00	$8.00
$200.00	$195.00	1:2	Sep 18	-$2.10	$2.90
$185.00	$180.00	1:2	Sep 25	-$1.05	$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 4.48%, avg 2.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$205.00	Oct 30	$8.50	0.42	8.0%	4.48%	12.47%	1	1
$210.00	Oct 30	$7.00	0.38	10.6%	3.69%	14.31%	1	--
$190.00	Oct 30	$14.50	0.54	0.1%	7.64%	7.73%	2	--
$215.00	Oct 30	$5.00	0.34	13.3%	2.63%	15.89%	1	--
$220.00	Oct 30	$4.00	0.31	15.9%	2.11%	18.00%	15	3
$200.00	Oct 16	$6.90	0.42	5.4%	3.63%	8.99%	101	67
$220.00	Oct 16	$3.10	0.26	15.9%	1.63%	17.53%	35	2.0K
$195.00	Oct 16	$8.20	0.48	2.7%	4.32%	7.04%	1	4
$190.00	Oct 23	$10.60	0.54	0.1%	5.58%	5.67%	2	5
$205.00	Oct 23	$4.80	0.38	8.0%	2.53%	10.52%	5	--

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 1,723

Total Puts 1,281

Put/Call Ratio 0.74

Net Difference 442

Prior's Put/Call Breakdown

Total Calls 6,896

Total Puts 1,168

Put/Call Ratio 1.00

Net Difference 5,728

Prior 7-Day Put/Call Summary

Total Calls 25,781

Total Puts 7,437

Average Put/Call Ratio 0.54

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...

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