Tour v366
FTNT
FORTINET INC
$160.36 -0.77%
$159.57 (-0.49%)🌙
as of 07/20 06:33 PM
(7/17 18:33) ◀
|
Monday, July 20, 2026 (6:33pm)
January 2026
|
▶ (7/21 18:33)
◀ 7/20 18:33 ▶

Option Volume

Detail
ℹ
Current (07/20) 8,643
Calls: 6,502 (75%)
Puts: 2,141 (25%)
Prior (07/17) 19,078
Calls: 9,447 (50%)
Puts: 9,631 (50%)
Current vs Prior -54.70%
Calls: -31.17% (Calls)
Puts: -77.77% (Puts)
Prior 7-Day Total 104,573
Calls: 52,878 (51%)
Puts: 51,695 (49%)
Prior 7-Day Average 14,939
Calls: 7,554 (51%)
Puts: 7,385 (49%)
Current vs Prior 7-Day Avg -42.14%
Calls: -13.93%
Puts: -71.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $3.64M
Calls: $2.69M (74%)
Puts: $956.6K (26%)
Prior (07/17) $12.17M
Calls: $7.03M (58%)
Puts: $5.13M (42%)
Current vs Prior -70.06%
Calls: -61.81%
Puts: -81.36%
Prior 7-Day Total $60.13M
Calls: $40.86M (68%)
Puts: $19.27M (32%)
Prior 7-Day Average $8.59M
Calls: $5.84M (68%)
Puts: $2.75M (32%)
Current vs Prior 7-Day Avg -57.59%
Calls: -53.99%
Puts: -65.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.33
Prior (07/17) 1.02
Current vs Prior -67.70%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -67.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 60,667
Calls: 30,568 (50%)
Puts: 30,099 (50%)
Prior (07/17) 90,241
Calls: 55,268 (61%)
Puts: 34,973 (39%)
Current vs Prior -32.77%
Prior 7-Day Total 642,846
Calls: 345,066 (54%)
Puts: 297,780 (46%)
Prior 7-Day Average 91,835
Calls: 49,295 (54%)
Puts: 42,540 (46%)
Current vs Prior 7-Day Avg -33.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.10% | 15.17%18.33% | 23.12%
Prior 6.73% | 15.65%1.71% | 19.82%
Current vs Prior -9.41% | -3.08%+969.64% | +16.64%
Prior 7-Day Avg 4.86% | 8.72%4.65% | 19.93%
Current vs 7-Day Avg +25.36% | +74.03%+294.37% | +16.01%
Prior 7-Day Eod 6.73% | 15.65%1.71% | 19.82%
Current vs 7-Day Eod -9.41% | -3.08%+969.64% | +16.64%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Prior 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.69M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (6,502 calls vs 2,141 puts).

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 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 22 of results (avg 7.5%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2111.9512.60$12.275.3%180.49708
$152.50Jul 249.009.50$9.255.4%10.79--
$145.00Aug 2122.5023.90$23.206.0%10.71--
$165.00Jul 319.209.90$9.557.3%1900.4799
$155.00Jul 3113.7014.80$14.257.7%750.61461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2116.1516.70$16.423.3%300.51143
$175.00Aug 1422.0523.10$22.584.7%30.6268
$160.00Aug 2113.4514.25$13.855.8%10.46217
$167.50Jul 248.409.00$8.706.9%50.73--
$165.00Aug 1415.6516.85$16.257.4%10.517

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.16, cheapest $0.16)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 240.140.17$0.1618.8%230.03144

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 39 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Jul 2412.3015.90$14.1025.5%10.90--
$131.00Jul 2428.1530.70$29.428.7%10.90--
$132.00Jul 2427.1529.70$28.429.0%10.90--
$148.00Jul 2411.7014.35$13.0220.4%10.8953
$149.00Jul 2411.6514.10$12.8819.0%10.8756
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2413.1516.45$14.8022.3%40.9013
$172.50Jul 2411.6014.15$12.8819.8%500.858
$167.50Jul 248.409.00$8.706.9%50.73--
$175.00Jul 3119.6521.55$20.609.2%10.66--
$165.00Jul 246.457.20$6.8311.0%80.65120

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 7.1K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 242.302.55$2.4210.3%1.6K0.35122
$170.00Jul 241.061.25$1.1616.4%9610.202.2K
$172.50Jul 240.710.87$0.7920.3%8260.15621
$175.00Jul 240.390.65$0.5250.0%7990.10796
$182.50Jul 240.000.27$0.14192.9%3350.0341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 241.912.15$2.0311.8%2490.2931
$162.50Jul 245.155.60$5.388.4%1500.5763
$152.50Jul 241.071.55$1.3136.6%1460.21330
$157.50Jul 242.683.10$2.8914.5%1170.381.7K
$146.00Jul 240.270.66$0.4783.0%1120.096

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 35.8%, max 73.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 31Aug 28102.2%72.4%41.3%13--
$155.00Jul 31Aug 14105.3%81.7%28.9%78477
$185.00Jul 24Aug 7113.9%90.3%26.2%628
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 24Aug 21132.0%75.9%73.9%101282
$170.00Jul 31Aug 21101.5%76.8%32.2%11226
$135.00Jul 24Aug 2187.7%78.1%12.3%80645

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 18.23, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Jul 24$0.13$2.37$0.1318.23$175.13
$177.50$180.00Jul 24$0.16$2.34$0.1614.62$177.66
$180.00$182.50Jul 31$0.17$2.33$0.1713.71$180.17
$165.00$167.50Aug 7$0.20$2.30$0.2011.50$165.20
$172.50$175.00Aug 21$0.22$2.28$0.2210.36$172.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$136.00$135.00Jul 24$0.10$0.90$0.109.00$135.90
$148.00$147.00Jul 24$0.12$0.88$0.127.33$147.88
$149.00$148.00Jul 24$0.12$0.88$0.127.33$148.88
$133.00$132.00Jul 31$0.12$0.88$0.127.33$132.88
$147.00$145.00Jul 31$0.27$1.73$0.276.41$146.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 21.06, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$132.00$147.00Jul 24$14.32$14.32$0.6821.06$146.32
$150.00$152.50Jul 24$2.00$2.00$0.504.00$152.00
$130.00$140.00Aug 21$7.52$7.52$2.483.03$137.52
$162.50$165.00Aug 7$1.83$1.83$0.672.73$164.33
$152.50$157.50Jul 24$3.45$3.45$1.552.23$155.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Aug 21$2.28$2.28$0.2210.36$167.72
$170.00$167.50Jul 31$2.24$2.24$0.268.62$167.76
$172.50$167.50Jul 24$4.18$4.18$0.825.10$168.32
$175.00$172.50Jul 24$1.92$1.92$0.583.31$173.08
$167.50$165.00Jul 24$1.87$1.87$0.632.97$165.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $4.93, cheapest $0.58)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 31Aug 7$0.58102.2%86.4%
$155.00Jul 31Aug 14$1.95105.3%81.7%
$185.00Jul 24Jul 31$2.13113.9%97.8%
$182.50Jul 24Jul 31$3.9966.3%102.4%
$180.00Jul 24Jul 31$4.0766.8%98.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 24Jul 31$0.89132.0%101.6%
$135.00Jul 24Jul 31$1.9787.7%100.0%
$136.00Jul 24Jul 31$2.2892.7%103.3%
$138.00Jul 24Jul 31$2.4685.5%99.9%
$170.00Jul 31Aug 21$2.88101.5%76.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.24% of stock, avg 13.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 24$4.40$4.00$8.40$151.60$168.405.24%
$162.50Jul 24$3.30$5.38$8.68$153.82$171.185.41%
$157.50Jul 24$5.80$2.89$8.69$148.81$166.195.42%
$165.00Jul 24$2.42$6.83$9.25$155.75$174.255.77%
$167.50Jul 24$1.67$8.70$10.37$157.13$177.876.47%
$152.50Jul 24$9.25$1.31$10.56$141.94$163.066.59%
$150.00Jul 24$11.25$0.86$12.11$137.89$162.117.55%
$149.00Jul 24$12.88$0.72$13.60$135.40$162.608.48%
$148.00Jul 24$13.02$0.60$13.62$134.38$161.628.49%
$172.50Jul 24$0.79$12.88$13.67$158.83$186.178.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 1.03% of stock, avg 8.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$150.00Jul 24$0.79$0.86$1.65$148.35$174.15
$170.00$150.00Jul 24$1.16$0.86$2.02$147.98$172.02
$172.50$152.50Jul 24$0.79$1.31$2.10$150.40$174.60
$170.00$152.50Jul 24$1.16$1.31$2.47$150.03$172.47
$167.50$150.00Jul 24$1.67$0.86$2.53$147.47$170.03
$172.50$155.00Jul 24$0.79$2.03$2.82$152.18$175.32
$167.50$152.50Jul 24$1.67$1.31$2.98$149.52$170.48
$170.00$155.00Jul 24$1.16$2.03$3.19$151.81$173.19
$165.00$150.00Jul 24$2.42$0.86$3.28$146.72$168.28
$172.50$157.50Jul 24$0.79$2.89$3.68$153.82$176.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 223 found (best R:R 21.73, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
143/145160/162Jul 31$2.39$0.1121.73$142.61$162.39
162/165168/170Aug 21$2.39$0.1121.73$162.61$169.89
143/145155/158Jul 31$2.36$0.1416.86$142.64$157.36
130/135140/145Aug 21$4.65$0.3513.29$130.35$144.65
140/141150/152Jul 24$2.32$0.1812.89$138.68$152.32
165/175180/190Aug 14$9.00$1.009.00$166.00$189.00
140/143162/165Aug 7$2.69$0.318.68$140.31$165.19
160/162170/172Aug 21$2.23$0.278.26$160.27$172.23
155/160175/180Aug 21$4.45$0.558.09$155.55$179.45
143/145158/160Jul 31$2.17$0.336.58$142.83$159.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Aug 21$0.06$2.4440.67
$177.50$180.00$182.50Jul 24$0.07$2.4334.71
$170.00$172.50$175.00Jul 24$0.10$2.4024.00
$162.50$165.00$167.50Jul 24$0.13$2.3718.23
$167.50$170.00$172.50Jul 24$0.14$2.3616.86
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$162.50$165.00Jul 24$0.07$2.4334.71
$140.00$145.00$150.00Aug 21$0.18$4.8226.78
$135.00$140.00$145.00Aug 21$0.27$4.7317.52
$152.50$155.00$157.50Jul 24$0.14$2.3616.86
$150.00$155.00$160.00Aug 21$0.29$4.7116.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 53 found (best net $-2.90, 50 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$155.001:2Aug 14-$2.90$17.10
$155.00$170.001:2Aug 14-$3.84$11.16
$145.00$160.001:2Aug 21-$5.70$9.30
$180.00$190.001:2Aug 14-$1.51$8.49
$180.00$190.001:2Aug 28-$3.53$6.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Aug 14-$2.60$7.40
$150.00$143.001:2Aug 7-$2.30$4.70
$165.00$155.001:2Aug 14-$5.75$4.25
$135.00$130.001:2Aug 21-$1.63$3.37
$134.00$130.001:2Jul 24-$0.71$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 7.58%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Aug 21$12.150.521.3%7.58%8.91%1--
$165.00Aug 21$11.950.492.9%7.45%10.35%18708
$162.50Aug 7$11.250.511.3%7.02%8.35%1--
$167.50Aug 21$10.600.474.5%6.61%11.06%17--
$170.00Aug 28$10.050.456.0%6.27%12.28%23
$170.00Aug 21$9.950.446.0%6.20%12.22%31591
$162.50Jul 31$9.850.511.3%6.14%7.48%101101
$170.00Aug 14$9.450.436.0%5.89%11.90%15214
$165.00Aug 7$9.350.482.9%5.83%8.72%2--
$167.50Aug 7$9.250.464.5%5.77%10.22%1--

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 6,502
Total Puts 2,141
Put/Call Ratio 0.33
Net Difference 4,361

Prior's Put/Call Breakdown

Total Calls 9,447
Total Puts 9,631
Put/Call Ratio 1.02
Net Difference -184

Prior 7-Day Put/Call Summary

Total Calls 52,878
Total Puts 51,695
Average Put/Call Ratio 1.02
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