Tour v388
FTNT
FORTINET INC
$155.05 -1.93%
$154.66 (-0.25%)🌙
as of 07/22 07:26 PM
(7/21 18:33) ◀
|
Wednesday, July 22, 2026 (7:26pm)
January 2026
|
▶ (7/23 18:34)
◀ 7/22 19:26 ▶

Option Volume

Detail
ℹ
Current (07/22) 10,258
Calls: 7,399 (72%)
Puts: 2,859 (28%)
Prior (07/21) 8,650
Calls: 6,674 (77%)
Puts: 1,976 (23%)
Current vs Prior +18.59%
Calls: +10.86% (Calls)
Puts: +44.69% (Puts)
Prior 7-Day Total 77,468
Calls: 45,465 (59%)
Puts: 32,003 (41%)
Prior 7-Day Average 11,066
Calls: 6,495 (59%)
Puts: 4,571 (41%)
Current vs Prior 7-Day Avg -7.31%
Calls: +13.92%
Puts: -37.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $4.69M
Calls: $2.13M (45%)
Puts: $2.57M (55%)
Prior (07/21) $4.80M
Calls: $3.56M (74%)
Puts: $1.24M (26%)
Current vs Prior -2.21%
Calls: -40.32%
Puts: +107.64%
Prior 7-Day Total $53.30M
Calls: $37.80M (71%)
Puts: $15.50M (29%)
Prior 7-Day Average $7.61M
Calls: $5.40M (71%)
Puts: $2.21M (29%)
Current vs Prior 7-Day Avg -38.38%
Calls: -60.63%
Puts: +15.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.39
Prior (07/21) 0.30
Current vs Prior +30.51%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -49.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 77,674
Calls: 34,965 (45%)
Puts: 42,709 (55%)
Prior (07/21) 74,591
Calls: 29,952 (40%)
Puts: 44,639 (60%)
Current vs Prior +4.13%
Prior 7-Day Total 582,983
Calls: 304,871 (52%)
Puts: 278,112 (48%)
Prior 7-Day Average 83,283
Calls: 43,553 (52%)
Puts: 39,730 (48%)
Current vs Prior 7-Day Avg -6.74%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 4.55% | 14.27%17.96% | 22.85%
Prior 5.28% | 14.63%18.34% | 23.09%
Current vs Prior -13.91% | -2.44%-2.08% | -1.05%
Prior 7-Day Avg 5.19% | 10.84%8.08% | 20.80%
Current vs 7-Day Avg -12.34% | +31.67%+122.19% | +9.84%
Prior 7-Day Eod 5.28% | 14.63%18.34% | 23.09%
Current vs 7-Day Eod -13.91% | -2.44%-2.08% | -1.05%
Sentiment BULLISHBULLISH

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

Extreme bullish P/C ratio of 0.39 - heavy call buying (7,399 calls vs 2,859 puts). P/C ratio rising 31% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 24 of results (avg 7.2%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 216.306.60$6.454.7%50.33725
$155.00Jul 3110.4011.00$10.705.6%1350.53462
$160.00Aug 1410.5511.20$10.886.0%50.48--
$157.50Jul 319.259.85$9.556.3%1410.50136
$150.00Jul 245.856.30$6.077.4%10.77147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2113.0513.50$13.283.4%550.461.0K
$155.00Aug 1412.3512.80$12.583.6%70.4623
$145.00Aug 147.658.10$7.885.7%10.34--
$152.50Aug 2111.7012.40$12.055.8%10.43--
$160.00Aug 2115.7516.70$16.235.9%190.52230

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 0.73, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 2414.0516.70$15.3817.2%10.9724
$142.00Jul 2412.1014.75$13.4319.7%200.93--
$144.00Jul 2410.2012.85$11.5223.0%40.9213
$125.00Jul 2428.9531.60$30.288.8%10.92--
$141.00Jul 2413.1015.75$14.4318.4%210.9225
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 2413.1016.20$14.6521.2%20.94--
$167.50Jul 2411.3014.35$12.8323.8%20.938
$165.00Jul 248.8012.05$10.4331.2%20.90--
$162.50Jul 247.658.75$8.2013.4%70.83192
$180.00Aug 727.2029.35$28.287.6%10.75--

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 8.0K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 240.951.27$1.1128.8%2.1K0.26411
$170.00Jul 240.100.17$0.1450.0%1.7K0.042.8K
$165.00Jul 240.300.37$0.3420.6%1.6K0.102.2K
$165.00Jul 316.257.50$6.8818.2%1580.39343
$157.50Jul 319.259.85$9.556.3%1410.50136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 716.3019.15$17.7316.1%1550.59--
$134.00Jul 311.353.55$2.4589.8%1250.1715
$155.00Jul 242.522.95$2.7415.7%1170.48284
$140.00Jul 240.030.16$0.10130.0%1020.03148
$150.00Jul 240.811.12$0.9732.0%890.233.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 50.6%, max 119.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$182.50Jul 24Aug 21144.0%77.1%86.7%17314
$180.00Jul 24Aug 21126.0%75.2%67.5%86717
$185.00Jul 31Aug 28106.7%72.9%46.3%6--
$175.00Jul 24Aug 21106.7%76.3%39.8%182.2K
$172.50Jul 24Aug 21105.0%76.0%38.2%78495
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 24Aug 21166.1%75.8%119.1%24689
$130.00Jul 31Aug 21111.8%78.2%43.0%9328
$125.00Jul 31Aug 21106.1%79.5%33.6%143.9K
$137.00Jul 24Aug 7107.6%87.7%22.7%6440
$139.00Jul 24Jul 31116.1%106.7%8.8%17134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 24.00, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Jul 24$0.10$2.40$0.1024.00$165.10
$172.50$175.00Jul 24$0.13$2.37$0.1318.23$172.63
$175.00$177.50Jul 24$0.20$2.30$0.2011.50$175.20
$180.00$182.50Aug 21$0.23$2.27$0.239.87$180.23
$180.00$185.00Jul 31$0.50$4.50$0.509.00$180.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$144.00Jul 24$0.13$0.87$0.136.69$144.87
$148.00$147.00Jul 24$0.13$0.87$0.136.69$147.87
$132.00$131.00Jul 31$0.16$0.84$0.165.25$131.84
$149.00$148.00Jul 24$0.17$0.83$0.174.88$148.83
$139.00$135.00Jul 31$0.70$3.30$0.704.71$138.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 29.00, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$140.00Jul 24$5.80$5.80$0.2029.00$139.80
$146.00$147.00Jul 24$0.88$0.88$0.127.33$146.88
$144.00$145.00Jul 24$0.72$0.72$0.282.57$144.72
$149.00$150.00Jul 24$0.71$0.71$0.292.45$149.71
$130.00$150.00Jul 31$14.20$14.20$5.802.45$144.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 24$2.23$2.23$0.278.26$162.77
$162.50$160.00Jul 24$2.20$2.20$0.307.33$160.30
$150.00$149.00Jul 31$0.85$0.85$0.155.67$149.15
$160.00$157.50Aug 21$1.98$1.98$0.523.81$158.02
$148.00$147.00Jul 31$0.78$0.78$0.223.55$147.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $5.50, cheapest $1.86)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 24Jul 31$2.24126.0%103.6%
$185.00Jul 31Aug 21$2.53106.7%78.3%
$177.50Jul 24Jul 31$3.3197.2%109.7%
$175.00Jul 24Jul 31$3.64106.7%110.1%
$172.50Jul 24Jul 31$3.99105.0%109.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 31Aug 21$1.86106.1%79.5%
$130.00Jul 31Aug 21$1.88111.8%78.2%
$135.00Jul 24Jul 31$2.02166.1%111.8%
$139.00Jul 24Jul 31$3.24116.1%106.7%
$137.00Jul 24Aug 7$3.74107.6%87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.62% of stock, avg 11.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 24$2.87$2.74$5.61$149.39$160.613.62%
$152.50Jul 24$4.35$1.67$6.02$146.48$158.523.88%
$157.50Jul 24$1.87$4.18$6.05$151.45$163.553.90%
$150.00Jul 24$6.07$0.97$7.04$142.96$157.044.54%
$160.00Jul 24$1.11$6.00$7.11$152.89$167.114.59%
$149.00Jul 24$6.78$0.77$7.55$141.45$156.554.87%
$162.50Jul 24$0.64$8.20$8.84$153.66$171.345.70%
$147.00Jul 24$8.80$0.47$9.27$137.73$156.275.98%
$146.00Jul 24$9.68$0.52$10.20$135.80$156.206.58%
$165.00Jul 24$0.34$10.43$10.77$154.23$175.776.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.61% of stock, avg 9.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$148.00Jul 24$0.34$0.60$0.94$147.06$165.94
$172.50$148.00Jul 24$0.46$0.60$1.06$146.94$173.56
$165.00$149.00Jul 24$0.34$0.77$1.11$147.89$166.11
$172.50$149.00Jul 24$0.46$0.77$1.23$147.77$173.73
$162.50$148.00Jul 24$0.64$0.60$1.24$146.76$163.74
$165.00$150.00Jul 24$0.34$0.97$1.31$148.69$166.31
$162.50$149.00Jul 24$0.64$0.77$1.41$147.59$163.91
$172.50$150.00Jul 24$0.46$0.97$1.43$148.57$173.93
$162.50$150.00Jul 24$0.64$0.97$1.61$148.39$164.11
$160.00$148.00Jul 24$1.11$0.60$1.71$146.29$161.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 203 found (best R:R 16.86, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/158160/162Aug 7$2.36$0.1416.86$155.14$162.36
137/140160/162Aug 7$2.82$0.1815.67$137.18$162.82
137/140158/160Aug 7$2.77$0.2312.04$137.23$160.27
152/155165/168Aug 21$2.30$0.2011.50$152.70$167.30
137/140155/158Aug 7$2.61$0.396.69$137.39$157.61
150/152158/160Aug 21$2.13$0.375.76$150.37$159.63
152/155170/172Aug 21$2.13$0.375.76$152.87$172.13
130/135140/145Aug 21$4.20$0.805.25$130.80$144.20
158/165170/175Aug 7$6.23$1.274.91$158.77$176.23
137/140162/165Aug 7$2.48$0.524.77$137.52$164.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 70.43, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 14$0.07$4.9370.43
$160.00$165.00$170.00Aug 14$0.25$4.7519.00
$125.00$126.00$127.00Jul 24$0.06$0.9415.67
$160.00$162.50$165.00Jul 24$0.17$2.3313.71
$162.50$165.00$167.50Jul 24$0.20$2.3011.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.07$4.9370.43
$162.50$165.00$167.50Jul 24$0.17$2.3313.71
$135.00$145.00$155.00Aug 14$0.72$9.2812.89
$126.00$127.00$128.00Jul 31$0.11$0.898.09
$143.00$144.00$145.00Jul 24$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.03, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 14-$1.43$8.57
$180.00$185.001:2Jul 31-$1.57$3.43
$145.00$155.001:2Aug 14-$7.53$2.47
$162.50$165.001:2Jul 24-$0.04$2.46
$167.50$170.001:2Jul 24-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$155.001:2Aug 14-$0.03$19.97
$155.00$143.001:2Aug 7-$0.86$11.14
$155.00$145.001:2Aug 14-$3.18$6.82
$130.00$125.001:2Aug 21-$1.93$3.07
$152.50$150.001:2Jul 24-$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.29%, avg 3.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Aug 21$11.300.511.6%7.29%8.87%2--
$160.00Aug 14$10.550.483.2%6.80%10.00%5--
$160.00Aug 21$10.200.483.2%6.58%9.77%24773
$157.50Aug 7$10.000.511.6%6.45%8.03%41121
$162.50Aug 21$9.700.464.8%6.26%11.06%110
$160.00Aug 7$9.650.473.2%6.22%9.42%1--
$157.50Jul 31$9.250.501.6%5.97%7.55%141136
$165.00Aug 28$9.250.446.4%5.97%12.38%4--
$165.00Aug 21$8.750.436.4%5.64%12.06%34717
$165.00Aug 14$8.600.426.4%5.55%11.96%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 7,399
Total Puts 2,859
Put/Call Ratio 0.39
Net Difference 4,540

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 45,465
Total Puts 32,003
Average Put/Call Ratio 0.77
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All