Tour v490
FTNT
FORTINET INC
$168.29 +3.11%
$169.63 (+0.80%)🌙
as of 08/04 06:43 PM
(8/3 18:29) ◀
|
Tuesday, August 4, 2026 (6:43pm)
January 2026
|
▶ (8/5 18:46)
◀ 8/4 18:43 ▶

Option Volume

Detail
ℹ
Current (08/04) 11,422
Calls: 5,965 (52%)
Puts: 5,457 (48%)
Prior (08/03) 8,603
Calls: 3,741 (43%)
Puts: 4,862 (57%)
Current vs Prior +32.77%
Calls: +59.45% (Calls)
Puts: +12.24% (Puts)
Prior 7-Day Total 94,493
Calls: 50,283 (53%)
Puts: 44,210 (47%)
Prior 7-Day Average 13,499
Calls: 7,183 (53%)
Puts: 6,315 (47%)
Current vs Prior 7-Day Avg -15.39%
Calls: -16.96%
Puts: -13.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $10.28M
Calls: $7.43M (72%)
Puts: $2.85M (28%)
Prior (08/03) $6.96M
Calls: $4.30M (62%)
Puts: $2.66M (38%)
Current vs Prior +47.74%
Calls: +72.78%
Puts: +7.25%
Prior 7-Day Total $64.83M
Calls: $35.71M (55%)
Puts: $29.12M (45%)
Prior 7-Day Average $9.26M
Calls: $5.10M (55%)
Puts: $4.16M (45%)
Current vs Prior 7-Day Avg +10.97%
Calls: +45.58%
Puts: -31.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.91
Prior (08/03) 1.30
Current vs Prior -29.61%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -16.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/04) 85,941
Calls: 39,510 (46%)
Puts: 46,431 (54%)
Prior (08/03) 78,453
Calls: 37,882 (48%)
Puts: 40,571 (52%)
Current vs Prior +9.54%
Prior 7-Day Total 748,881
Calls: 345,803 (46%)
Puts: 403,078 (54%)
Prior 7-Day Average 106,983
Calls: 49,400 (46%)
Puts: 57,582 (54%)
Current vs Prior 7-Day Avg -19.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.89% | 7.56%9.15% | 15.14%
Prior 5.86% | 8.33%9.93% | 16.04%
Current vs Prior -16.51% | -9.22%-7.81% | -5.61%
Prior 7-Day Avg 10.18% | 12.17%14.22% | 19.32%
Current vs 7-Day Avg -51.95% | -37.83%-35.67% | -21.63%
Prior 7-Day Eod 5.86% | 8.33%9.93% | 16.04%
Current vs 7-Day Eod -16.51% | -9.22%-7.81% | -5.61%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.81% | 21.12%
Calls: 39.51% | 24.06%
Puts: 42.11% | 18.17%
Prior 40.81% | 21.12%
Calls: 39.51% | 24.06%
Puts: 42.11% | 18.17%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.47% | 17.04%
Calls: 26.19% | 19.02%
Puts: 26.76% | 15.05%
Current vs 7-Day Avg +54.15% | +23.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($7.43M). P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 24 of results (avg 6.9%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 187.007.25$7.133.5%240.38824
$185.00Sep 185.555.85$5.705.3%340.33564
$170.00Sep 1810.6011.20$10.905.5%5600.51436
$175.00Aug 214.354.60$4.475.6%1040.38730
$135.00Sep 1834.2036.55$35.386.6%20.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 189.259.50$9.382.7%70.42--
$170.00Aug 217.708.00$7.853.8%2010.52769
$160.00Sep 187.107.40$7.254.1%40.35616
$167.50Aug 216.406.70$6.554.6%100.46--
$165.00Aug 215.255.55$5.405.6%2030.41--

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. 57 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2132.6035.30$33.958.0%31.00441
$146.00Aug 721.2023.95$22.5812.2%10.995
$140.00Aug 726.6530.35$28.5013.0%70.9822
$140.00Aug 2128.1030.20$29.157.2%20.93162
$155.00Aug 712.3514.90$13.6318.7%60.92729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Aug 2115.0017.60$16.3016.0%100.7610
$172.50Aug 147.708.65$8.1811.6%10.59--
$175.00Sep 1112.6515.70$14.1821.5%10.56--
$170.00Aug 73.605.00$4.3032.6%10.56--
$170.00Aug 145.657.10$6.3822.7%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 8.0K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1810.6011.20$10.905.5%5600.51436
$170.00Aug 216.106.65$6.388.6%5090.48840
$175.00Aug 70.941.41$1.1740.2%4880.23188
$170.00Aug 72.513.20$2.8624.1%4600.441.1K
$200.00Sep 181.693.45$2.5768.5%2140.18305
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 185.155.90$5.5313.6%1.2K0.286.5K
$150.00Sep 183.854.20$4.038.7%6610.222.1K
$145.00Sep 182.613.05$2.8315.5%5110.172.2K
$160.00Aug 213.453.80$3.639.6%4220.30476
$165.00Aug 215.255.55$5.405.6%2030.41--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 43.4%, max 255.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Aug 7Sep 18100.2%51.3%95.5%1322
$185.00Aug 7Sep 1882.2%49.7%65.6%47605
$200.00Aug 14Sep 1874.4%48.7%52.8%215508
$155.00Aug 7Sep 1865.9%48.5%36.0%141.6K
$160.00Aug 7Sep 1861.0%47.7%27.9%1022.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 7Sep 18185.5%52.2%255.7%16480
$144.00Aug 7Aug 21142.9%53.0%169.6%1345
$145.00Aug 7Sep 18100.0%48.9%104.2%5372.3K
$140.00Aug 7Sep 18100.2%51.3%95.5%5187
$143.00Aug 7Aug 14147.6%78.2%88.8%422

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 30.25, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$182.50Aug 7$0.16$2.34$0.1614.63$180.16
$187.50$195.00Aug 14$0.51$6.99$0.5113.71$188.01
$195.00$200.00Aug 21$0.44$4.56$0.4410.36$195.44
$180.00$182.50Aug 14$0.25$2.25$0.259.00$180.25
$190.00$195.00Aug 21$0.50$4.50$0.509.00$190.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$0.16$4.84$0.1630.25$139.84
$145.00$135.00Sep 4$0.53$9.47$0.5317.87$144.47
$152.50$150.00Aug 14$0.15$2.35$0.1515.67$152.35
$145.00$140.00Aug 28$0.32$4.68$0.3214.63$144.68
$155.00$152.50Aug 7$0.23$2.27$0.239.87$154.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 24.00, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$4.80$4.80$0.2024.00$139.80
$143.00$150.00Aug 14$6.55$6.55$0.4514.56$149.55
$140.00$145.00Aug 21$4.67$4.67$0.3314.15$144.67
$135.00$140.00Sep 4$4.57$4.57$0.4310.63$139.57
$155.00$157.50Aug 7$2.28$2.28$0.2210.36$157.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Aug 14$1.80$1.80$0.702.57$170.70
$182.50$170.00Aug 21$8.45$8.45$4.052.09$174.05
$175.00$170.00Sep 11$3.15$3.15$1.851.70$171.85
$145.00$144.00Aug 14$0.53$0.53$0.471.13$144.47
$167.50$165.00Aug 14$1.30$1.30$1.201.08$166.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.52, cheapest $0.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Aug 14Aug 21$0.5553.3%51.4%
$195.00Aug 14Aug 21$0.5850.8%51.0%
$140.00Aug 7Aug 21$0.65100.2%52.8%
$190.00Aug 21Aug 28$0.7551.0%49.5%
$135.00Aug 21Sep 4$0.9555.5%62.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Aug 7Aug 14$0.4579.6%55.9%
$152.50Aug 7Aug 14$0.6660.9%50.4%
$150.00Aug 14Aug 21$0.7453.3%51.4%
$145.00Aug 7Aug 14$0.75100.0%74.1%
$140.00Aug 7Aug 14$0.77100.2%82.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 4.15% of stock, avg 11.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$167.50Aug 7$3.93$3.05$6.98$160.52$174.484.15%
$170.00Aug 7$2.86$4.30$7.16$162.84$177.164.25%
$165.00Aug 7$5.48$2.15$7.63$157.37$172.634.53%
$162.50Aug 7$7.28$1.30$8.58$153.92$171.085.10%
$160.00Aug 7$9.23$0.85$10.08$149.92$170.085.99%
$170.00Aug 14$5.18$6.38$11.56$158.44$181.566.87%
$157.50Aug 7$11.35$0.39$11.74$145.76$169.246.98%
$167.50Aug 14$6.35$5.50$11.85$155.65$179.357.04%
$165.00Aug 14$7.73$4.20$11.93$153.07$176.937.09%
$172.50Aug 14$4.10$8.18$12.28$160.22$184.787.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.77% of stock, avg 4.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$160.00Aug 7$0.44$0.85$1.29$158.71$181.29
$180.00$147.00Aug 7$0.44$1.08$1.52$145.48$181.52
$177.50$160.00Aug 7$0.73$0.85$1.58$158.42$179.08
$180.00$162.50Aug 7$0.44$1.30$1.74$160.76$181.74
$177.50$147.00Aug 7$0.73$1.08$1.81$145.19$179.31
$175.00$160.00Aug 7$1.17$0.85$2.02$157.98$177.02
$177.50$162.50Aug 7$0.73$1.30$2.03$160.47$179.53
$175.00$147.00Aug 7$1.17$1.08$2.25$144.75$177.25
$195.00$145.00Aug 28$1.17$1.21$2.38$142.62$197.38
$175.00$162.50Aug 7$1.17$1.30$2.47$160.03$177.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 196 found (best R:R 49.00, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
144/145150/155Aug 14$4.90$0.1049.00$140.10$154.90
140/141143/150Aug 14$6.82$0.1837.89$134.18$149.82
141/142150/152Aug 21$2.39$0.1121.73$139.61$152.39
165/168170/172Aug 14$2.38$0.1219.83$165.12$172.38
145/147165/168Aug 7$2.35$0.1515.67$144.65$167.35
152/155158/160Aug 7$2.35$0.1515.67$152.65$159.85
140/141150/155Aug 14$4.64$0.3612.89$136.36$154.64
144/145155/160Aug 14$4.58$0.4210.90$140.42$159.58
155/160165/170Sep 18$4.57$0.4310.63$155.43$169.57
140/141160/162Aug 14$2.28$0.2210.36$138.72$162.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.06$4.9482.33
$150.00$155.00$160.00Sep 18$0.07$4.9370.43
$135.00$140.00$145.00Aug 21$0.13$4.8737.46
$155.00$157.50$160.00Aug 21$0.07$2.4334.71
$185.00$190.00$195.00Aug 21$0.16$4.8430.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 28$0.21$4.7922.81
$150.00$155.00$160.00Sep 18$0.22$4.7821.73
$155.00$157.50$160.00Aug 14$0.13$2.3718.23
$145.00$150.00$155.00Aug 21$0.26$4.7418.23
$165.00$167.50$170.00Aug 21$0.15$2.3515.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 86 found (best net $-0.13, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Sep 4-$0.13$9.87
$190.00$195.001:2Aug 28-$0.27$4.73
$190.00$195.001:2Aug 21-$0.32$4.68
$185.00$190.001:2Aug 21-$0.66$4.34
$146.00$155.001:2Aug 7-$4.68$4.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 28-$0.48$9.52
$145.00$135.001:2Sep 4-$0.92$9.08
$170.00$160.001:2Sep 11-$1.43$8.57
$140.00$135.001:2Aug 21-$0.07$4.93
$150.00$145.001:2Aug 21-$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.30%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$10.600.511.0%6.30%7.31%560436
$170.00Sep 11$8.550.511.0%5.08%6.10%212
$175.00Sep 18$8.500.454.0%5.05%9.04%60860
$170.00Aug 28$7.600.501.0%4.52%5.53%1616
$170.00Sep 4$7.600.511.0%4.52%5.53%64
$175.00Sep 4$7.000.444.0%4.16%8.15%1--
$180.00Sep 18$7.000.387.0%4.16%11.12%24824
$175.00Sep 11$6.600.434.0%3.92%7.91%1--
$170.00Aug 21$6.100.481.0%3.62%4.64%509840
$175.00Aug 28$5.700.414.0%3.39%7.37%829

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 5,965
Total Puts 5,457
Put/Call Ratio 0.91
Net Difference 508

Prior's Put/Call Breakdown

Total Calls 3,741
Total Puts 4,862
Put/Call Ratio 1.30
Net Difference -1,121

Prior 7-Day Put/Call Summary

Total Calls 50,283
Total Puts 44,210
Average Put/Call Ratio 1.10
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