Tour v381
FTNT
FORTINET INC
$158.10 -1.41%
$157.97 (-0.08%)🌙
as of 07/21 06:33 PM
(7/20 18:33) ◀
|
Tuesday, July 21, 2026 (6:33pm)
January 2026
|
▶ (7/22 19:26)
◀ 7/21 18:33 ▶

Option Volume

Detail
ℹ
Current (07/21) 8,650
Calls: 6,674 (77%)
Puts: 1,976 (23%)
Prior (07/20) 8,643
Calls: 6,502 (75%)
Puts: 2,141 (25%)
Current vs Prior +0.08%
Calls: +2.65% (Calls)
Puts: -7.71% (Puts)
Prior 7-Day Total 95,460
Calls: 51,862 (54%)
Puts: 43,598 (46%)
Prior 7-Day Average 13,637
Calls: 7,408 (54%)
Puts: 6,228 (46%)
Current vs Prior 7-Day Avg -36.57%
Calls: -9.92%
Puts: -68.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $4.80M
Calls: $3.56M (74%)
Puts: $1.24M (26%)
Prior (07/20) $3.64M
Calls: $2.69M (74%)
Puts: $956.6K (26%)
Current vs Prior +31.70%
Calls: +32.60%
Puts: +29.18%
Prior 7-Day Total $55.54M
Calls: $37.84M (68%)
Puts: $17.70M (32%)
Prior 7-Day Average $7.93M
Calls: $5.41M (68%)
Puts: $2.53M (32%)
Current vs Prior 7-Day Avg -39.53%
Calls: -34.11%
Puts: -51.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.30
Prior (07/20) 0.33
Current vs Prior -10.09%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -66.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 74,591
Calls: 29,952 (40%)
Puts: 44,639 (60%)
Prior (07/20) 60,667
Calls: 30,568 (50%)
Puts: 30,099 (50%)
Current vs Prior +22.95%
Prior 7-Day Total 605,794
Calls: 325,995 (54%)
Puts: 279,799 (46%)
Prior 7-Day Average 86,542
Calls: 46,570 (54%)
Puts: 39,971 (46%)
Current vs Prior 7-Day Avg -13.81%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 5.28% | 14.63%18.34% | 23.09%
Prior 6.10% | 15.17%18.33% | 23.12%
Current vs Prior -13.40% | -3.57%+0.05% | -0.10%
Prior 7-Day Avg 5.30% | 9.95%6.33% | 20.35%
Current vs 7-Day Avg -0.41% | +47.00%+189.57% | +13.47%
Prior 7-Day Eod 6.10% | 15.17%18.33% | 23.12%
Current vs 7-Day Eod -13.40% | -3.57%+0.05% | -0.10%
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 ($3.56M). Extreme bullish P/C ratio of 0.30 - heavy call buying (6,674 calls vs 1,976 puts). Rising open interest (up 23%) indicates new positions being established.

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 BEARISH
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 30 of results (avg 7.9%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 216.206.60$6.406.2%1070.31427
$135.00Aug 2126.9528.85$27.906.8%10.79--
$130.00Aug 2130.7033.05$31.887.4%50.83--
$165.00Aug 1410.2511.05$10.657.5%20.46--
$155.00Aug 713.6514.75$14.207.7%10.58359
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 1423.2524.00$23.633.2%10.6569
$170.00Aug 1419.8520.85$20.354.9%300.602
$160.00Aug 1413.7514.50$14.135.3%100.48--
$165.00Jul 3114.2015.10$14.656.1%20.56--
$155.00Aug 1411.1511.90$11.536.5%60.4218

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. 54 found (avg delta 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 2426.3529.75$28.0512.1%10.94--
$143.00Jul 2414.4016.25$15.3312.1%200.94--
$136.00Jul 2420.4523.75$22.1014.9%10.94--
$134.00Jul 2422.4025.75$24.0813.9%10.93--
$144.00Jul 2413.3516.00$14.6818.1%210.9226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 2415.1018.20$16.6518.6%120.9313
$170.00Jul 2410.8513.50$12.1821.8%40.8912
$165.00Jul 247.608.90$8.2515.8%70.76--
$162.50Jul 245.706.40$6.0511.6%50.67194
$175.00Aug 1423.2524.00$23.633.2%10.6569

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 6.3K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 241.201.30$1.258.0%1.7K0.241.2K
$170.00Jul 240.330.59$0.4656.5%1.3K0.112.8K
$162.50Jul 241.712.05$1.8818.1%4910.33105
$160.00Jul 242.402.94$2.6720.2%4500.43155
$165.00Jul 317.608.90$8.2515.8%1700.44226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Jul 242.973.40$3.1913.5%1530.461.7K
$155.00Jul 241.752.28$2.0126.4%1200.34237
$139.00Jul 312.873.75$3.3126.6%1070.2025
$152.50Jul 241.061.51$1.2934.9%700.24245
$150.00Jul 240.610.97$0.7945.6%590.173.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 50.4%, max 102.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 24Aug 21147.9%75.4%96.1%2--
$130.00Jul 24Aug 21145.3%75.8%91.7%6--
$185.00Jul 24Aug 21139.8%75.5%85.1%6147
$140.00Jul 24Aug 2199.3%75.1%32.3%2164
$182.50Jul 24Aug 2197.8%77.1%26.8%108287
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 24Aug 28145.3%71.8%102.3%221
$135.00Jul 24Aug 21147.9%75.4%96.1%8599
$140.00Jul 24Aug 2199.3%75.1%32.3%274.9K
$137.00Jul 24Jul 31138.1%106.8%29.3%11--
$139.00Jul 24Aug 7109.0%88.1%23.8%51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 21.73, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 24$0.11$2.39$0.1121.73$172.61
$170.00$172.50Jul 24$0.13$2.37$0.1318.23$170.13
$182.50$185.00Jul 31$0.20$2.30$0.2011.50$182.70
$177.50$180.00Jul 31$0.24$2.26$0.249.42$177.74
$167.50$170.00Jul 24$0.26$2.24$0.268.62$167.76
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 24$0.55$4.45$0.558.09$134.45
$135.00$133.00Jul 31$0.23$1.77$0.237.70$134.77
$149.00$148.00Jul 24$0.12$0.88$0.127.33$148.88
$138.00$137.00Jul 31$0.12$0.88$0.127.33$137.88
$150.00$149.00Jul 24$0.15$0.85$0.155.67$149.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 14.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$148.00Jul 24$2.80$2.80$0.2014.00$147.80
$136.00$140.00Jul 24$3.55$3.55$0.457.89$139.55
$148.00$150.00Jul 24$1.70$1.70$0.305.67$149.70
$130.00$132.00Jul 24$1.65$1.65$0.354.71$131.65
$130.00$135.00Jul 31$4.12$4.12$0.884.68$134.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Jul 24$4.47$4.47$0.538.43$170.53
$165.00$162.50Jul 24$2.20$2.20$0.307.33$162.80
$170.00$165.00Jul 24$3.93$3.93$1.073.67$166.07
$167.50$165.00Jul 31$1.87$1.87$0.632.97$165.63
$167.50$165.00Aug 7$1.83$1.83$0.672.73$165.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $5.02, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Jul 24Jul 31$1.70139.8%102.0%
$130.00Jul 24Jul 31$2.05145.3%111.3%
$182.50Jul 24Jul 31$2.6597.8%99.2%
$135.00Jul 24Jul 31$2.90147.9%104.6%
$140.00Jul 24Jul 31$3.5099.3%103.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$133.00Jul 31Aug 7$0.53107.2%87.9%
$135.00Jul 24Jul 31$1.31147.9%104.6%
$130.00Jul 24Jul 31$1.34145.3%111.3%
$167.50Jul 31Aug 7$1.61102.8%91.0%
$137.00Jul 24Jul 31$1.87138.1%106.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.47% of stock, avg 13.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 24$3.88$3.19$7.07$150.43$164.574.47%
$160.00Jul 24$2.67$4.47$7.14$152.86$167.144.52%
$155.00Jul 24$5.35$2.01$7.36$147.64$162.364.66%
$162.50Jul 24$1.88$6.05$7.93$154.57$170.435.02%
$152.50Jul 24$7.33$1.29$8.62$143.88$161.125.45%
$165.00Jul 24$1.25$8.25$9.50$155.50$174.506.01%
$150.00Jul 24$9.23$0.79$10.02$139.98$160.026.34%
$148.00Jul 24$10.93$0.52$11.45$136.55$159.457.24%
$170.00Jul 24$0.46$12.18$12.64$157.36$182.647.99%
$145.00Jul 24$13.73$0.38$14.11$130.89$159.118.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.86% of stock, avg 8.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$149.00Jul 24$0.72$0.64$1.36$147.64$168.86
$167.50$150.00Jul 24$0.72$0.79$1.51$148.49$169.01
$185.00$149.00Jul 24$1.07$0.64$1.71$147.29$186.71
$185.00$150.00Jul 24$1.07$0.79$1.86$148.14$186.86
$165.00$149.00Jul 24$1.25$0.64$1.89$147.11$166.89
$167.50$152.50Jul 24$0.72$1.29$2.01$150.49$169.51
$165.00$150.00Jul 24$1.25$0.79$2.04$147.96$167.04
$185.00$152.50Jul 24$1.07$1.29$2.36$150.14$187.36
$162.50$149.00Jul 24$1.88$0.64$2.52$146.48$165.02
$165.00$152.50Jul 24$1.25$1.29$2.54$149.96$167.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 18.23, avg credit $2.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/144145/150Jul 31$4.74$0.2618.23$139.26$149.74
155/160165/170Aug 14$4.70$0.3015.67$155.30$169.70
158/160165/168Aug 21$2.33$0.1713.71$157.67$167.33
155/158165/168Aug 21$2.30$0.2011.50$155.20$167.30
135/140145/150Aug 21$4.55$0.4510.11$135.45$149.55
130/135140/145Aug 21$4.52$0.489.42$130.48$144.52
140/145155/160Aug 14$4.48$0.528.62$140.52$159.48
145/150155/160Aug 14$4.46$0.548.26$145.54$159.46
150/155165/170Aug 14$4.45$0.558.09$150.55$169.45
129/130150/152Jul 31$2.20$0.307.33$127.80$152.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$172.50$175.00$177.50Jul 24$0.06$2.4440.67
$175.00$177.50$180.00Jul 24$0.06$2.4440.67
$135.00$140.00$145.00Aug 21$0.13$4.8737.46
$130.00$135.00$140.00Jul 31$0.19$4.8125.32
$162.50$165.00$167.50Jul 24$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.12$4.8840.67
$155.00$157.50$160.00Jul 24$0.10$2.4024.00
$150.00$155.00$160.00Aug 14$0.25$4.7519.00
$130.00$135.00$140.00Aug 21$0.27$4.7317.52
$135.00$140.00$145.00Aug 21$0.28$4.7216.86

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 $-2.86, 45 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$150.001:2Aug 7-$2.86$17.14
$172.50$175.001:2Jul 24-$0.11$2.39
$175.00$177.501:2Jul 24-$0.12$2.38
$165.00$167.501:2Jul 24-$0.19$2.31
$177.50$180.001:2Jul 24-$0.19$2.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Aug 7-$0.56$14.44
$150.00$140.001:2Aug 7-$0.27$9.73
$135.00$130.001:2Aug 21-$2.13$2.87
$152.50$150.001:2Jul 24-$0.29$2.21
$170.00$160.001:2Aug 14-$7.91$2.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 8.13%, avg 3.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 28$12.850.531.2%8.13%9.33%11
$160.00Aug 21$12.000.521.2%7.59%8.79%16766
$160.00Aug 14$11.350.511.2%7.18%8.38%15010
$162.50Aug 21$11.200.492.8%7.08%9.87%121
$160.00Aug 7$10.400.511.2%6.58%7.78%2--
$165.00Aug 14$10.250.464.4%6.48%10.85%2--
$165.00Aug 21$10.000.464.4%6.33%10.69%44711
$160.00Jul 31$9.600.511.2%6.07%7.27%2546
$167.50Aug 21$9.000.446.0%5.69%11.64%117
$162.50Jul 31$8.300.472.8%5.25%8.03%5114

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 6,674
Total Puts 1,976
Put/Call Ratio 0.30
Net Difference 4,698

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 51,862
Total Puts 43,598
Average Put/Call Ratio 0.87
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