Tour v492
FTNT
FORTINET INC
$164.13 -2.47%
$165.72 (+0.97%)🌙
as of 08/05 06:46 PM
(8/4 18:43) ◀
|
Wednesday, August 5, 2026 (6:46pm)
January 2026
|
▶ (8/6 18:41)
◀ 8/5 18:46 ▶

Option Volume

Detail
ℹ
Current (08/05) 7,658
Calls: 4,232 (55%)
Puts: 3,426 (45%)
Prior (08/04) 11,422
Calls: 5,965 (52%)
Puts: 5,457 (48%)
Current vs Prior -32.95%
Calls: -29.05% (Calls)
Puts: -37.22% (Puts)
Prior 7-Day Total 97,364
Calls: 53,720 (55%)
Puts: 43,644 (45%)
Prior 7-Day Average 13,909
Calls: 7,674 (55%)
Puts: 6,234 (45%)
Current vs Prior 7-Day Avg -44.94%
Calls: -44.85%
Puts: -45.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $5.85M
Calls: $3.32M (57%)
Puts: $2.53M (43%)
Prior (08/04) $10.28M
Calls: $7.43M (72%)
Puts: $2.85M (28%)
Current vs Prior -43.10%
Calls: -55.27%
Puts: -11.40%
Prior 7-Day Total $69.92M
Calls: $41.40M (59%)
Puts: $28.52M (41%)
Prior 7-Day Average $9.99M
Calls: $5.91M (59%)
Puts: $4.07M (41%)
Current vs Prior 7-Day Avg -41.45%
Calls: -43.83%
Puts: -38.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.81
Prior (08/04) 0.91
Current vs Prior -11.51%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -9.29%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/05) 71,564
Calls: 28,716 (40%)
Puts: 42,848 (60%)
Prior (08/04) 85,941
Calls: 39,510 (46%)
Puts: 46,431 (54%)
Current vs Prior -16.73%
Prior 7-Day Total 756,680
Calls: 348,222 (46%)
Puts: 408,458 (54%)
Prior 7-Day Average 108,097
Calls: 49,746 (46%)
Puts: 58,351 (54%)
Current vs Prior 7-Day Avg -33.80%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.04% | 7.22%8.82% | 14.57%
Prior 4.89% | 7.56%9.15% | 15.14%
Current vs Prior -17.40% | -4.55%-3.59% | -3.78%
Prior 7-Day Avg 8.93% | 11.06%13.02% | 18.37%
Current vs 7-Day Avg -54.78% | -34.69%-32.25% | -20.72%
Prior 7-Day Eod 4.89% | 7.56%9.15% | 15.14%
Current vs 7-Day Eod -17.40% | -4.55%-3.59% | -3.78%
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 30.69% | 18.93%
Calls: 30.09% | 21.06%
Puts: 31.29% | 16.79%
Current vs 7-Day Avg +32.99% | +11.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Declining open interest (down 17%) indicates positions being closed.

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 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 12 of results (avg 7.8%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 215.956.35$6.156.5%8930.50728
$165.00Sep 1810.3511.20$10.777.9%530.521.3K
$170.00Sep 188.309.00$8.658.1%930.45826
$175.00Sep 186.306.85$6.578.4%310.38845
$135.00Sep 1830.0032.70$31.358.6%20.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.254.50$4.385.7%960.262.7K
$155.00Sep 185.956.30$6.135.7%150.336.4K
$165.00Sep 1810.3511.10$10.737.0%430.4883
$165.00Aug 216.507.05$6.788.1%3540.50150
$170.00Sep 1813.1014.25$13.688.4%30.5555

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. 44 found (avg delta 0.71, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 713.0515.65$14.3518.1%30.979
$138.00Aug 1425.0027.85$26.4310.8%80.93--
$140.00Aug 1423.2525.90$24.5810.8%80.93--
$135.00Sep 428.9532.60$30.7811.9%10.904
$135.00Sep 1830.0032.70$31.358.6%20.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2115.9518.70$17.3315.9%50.823
$170.00Aug 75.657.70$6.6830.7%360.791
$167.50Aug 73.905.65$4.7836.6%80.6724
$170.00Aug 147.509.50$8.5023.5%10.65--
$170.00Aug 219.3010.55$9.9312.6%4720.62966

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 5.7K, top 893)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 215.956.35$6.156.5%8930.50728
$170.00Aug 70.381.35$0.87111.5%5690.22986
$172.50Aug 70.150.94$0.54146.3%2100.14123
$180.00Sep 184.805.40$5.1011.8%1800.32826
$160.00Sep 1811.9514.40$13.1818.6%1380.601.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 219.3010.55$9.9312.6%4720.62966
$165.00Aug 216.507.05$6.788.1%3540.50150
$160.00Aug 70.511.19$0.8580.0%3290.23361
$165.00Aug 287.859.45$8.6518.5%2810.497
$155.00Aug 70.080.67$0.38155.3%2330.10555

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 33 strikes (avg 40.7%, max 221.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 7Sep 18150.6%46.9%221.0%123
$152.50Aug 7Aug 21105.3%47.6%121.4%5412
$180.00Aug 7Sep 1899.5%47.3%110.4%231923
$182.50Aug 7Aug 1483.7%52.0%61.2%973
$177.50Aug 7Aug 2172.4%48.5%49.3%3664
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Aug 7Aug 14144.6%54.5%165.3%1728
$150.00Aug 7Sep 1868.0%45.8%48.5%982.8K
$143.00Aug 14Aug 2176.4%53.2%43.5%1119
$155.00Aug 7Sep 1863.9%45.8%39.4%2487.0K
$167.50Aug 7Aug 2158.3%46.8%24.7%1438

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 24.00, avg 3.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.20$4.80$0.2024.00$190.20
$182.50$185.00Aug 14$0.12$2.38$0.1219.83$182.62
$185.00$190.00Aug 21$0.31$4.69$0.3115.13$185.31
$172.50$175.00Aug 7$0.16$2.34$0.1614.62$172.66
$180.00$182.50Aug 14$0.18$2.32$0.1812.89$180.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 7$0.28$4.72$0.2816.86$154.72
$143.00$140.00Aug 21$0.27$2.73$0.2710.11$142.73
$145.00$143.00Aug 21$0.18$1.82$0.1810.11$144.82
$149.00$147.00Aug 14$0.22$1.78$0.228.09$148.78
$148.00$147.00Aug 21$0.14$0.86$0.146.14$147.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 103 found (best R:R 12.33, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$138.00$140.00Aug 14$1.85$1.85$0.1512.33$139.85
$152.50$157.50Aug 7$4.62$4.62$0.3812.16$157.12
$150.00$155.00Aug 14$4.60$4.60$0.4011.50$154.60
$140.00$150.00Aug 14$9.08$9.08$0.929.87$149.08
$135.00$140.00Sep 18$4.47$4.47$0.538.43$139.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$167.50Aug 7$1.90$1.90$0.603.17$168.10
$180.00$170.00Aug 21$7.40$7.40$2.602.85$172.60
$167.50$165.00Aug 7$1.79$1.79$0.712.52$165.71
$170.00$167.50Aug 21$1.65$1.65$0.851.94$168.35
$167.50$165.00Aug 21$1.50$1.50$1.001.50$166.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $1.58, cheapest $0.21)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.2199.5%50.5%
$190.00Aug 14Aug 21$0.2263.8%51.8%
$182.50Aug 7Aug 14$0.4583.7%52.0%
$185.00Aug 14Aug 21$0.5753.8%49.2%
$135.00Sep 4Sep 18$0.5758.6%50.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$147.00Aug 14Aug 21$0.5852.3%48.6%
$145.00Aug 14Aug 21$0.6155.1%52.0%
$150.00Aug 7Aug 14$0.6668.0%49.8%
$140.00Aug 21Sep 11$1.1553.8%48.2%
$155.00Aug 7Aug 14$1.4563.9%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.19% of stock, avg 9.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 7$2.25$2.99$5.24$159.76$170.243.19%
$162.50Aug 7$3.64$1.94$5.58$156.92$168.083.40%
$160.00Aug 7$5.25$0.85$6.10$153.90$166.103.72%
$167.50Aug 7$1.46$4.78$6.24$161.26$173.743.80%
$170.00Aug 7$0.87$6.68$7.55$162.45$177.554.60%
$157.50Aug 7$7.28$0.34$7.62$149.88$165.124.64%
$162.50Aug 14$6.10$4.47$10.57$151.93$173.076.44%
$165.00Aug 14$4.97$5.75$10.72$154.28$175.726.53%
$160.00Aug 14$7.40$3.39$10.79$149.21$170.796.57%
$167.50Aug 14$3.78$7.20$10.98$156.52$178.486.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.54% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$172.50$157.50Aug 7$0.54$0.34$0.88$156.62$173.38
$172.50$155.00Aug 7$0.54$0.38$0.92$154.08$173.42
$180.00$157.50Aug 7$0.60$0.34$0.94$156.56$180.94
$180.00$155.00Aug 7$0.60$0.38$0.98$154.02$180.98
$170.00$157.50Aug 7$0.87$0.34$1.21$156.29$171.21
$170.00$155.00Aug 7$0.87$0.38$1.25$153.75$171.25
$172.50$160.00Aug 7$0.54$0.85$1.39$158.61$173.89
$180.00$160.00Aug 7$0.60$0.85$1.45$158.55$181.45
$172.50$146.00Aug 7$0.54$1.07$1.61$144.39$174.11
$180.00$146.00Aug 7$0.60$1.07$1.67$144.33$181.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 26.78, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
147/149150/155Aug 14$4.82$0.1826.78$144.18$154.82
155/158162/165Aug 21$2.39$0.1121.73$155.11$164.89
143/145152/155Aug 21$2.36$0.1416.86$142.64$154.86
160/162165/168Aug 21$2.33$0.1713.71$160.17$167.33
147/148152/155Aug 21$2.32$0.1812.89$145.68$154.82
160/162165/168Aug 14$2.27$0.239.87$160.23$167.27
135/140145/150Sep 18$4.50$0.509.00$135.50$149.50
160/165170/175Sep 18$4.49$0.518.80$160.51$174.49
165/168170/172Aug 21$2.22$0.287.93$165.28$172.22
165/170175/180Sep 18$4.42$0.587.62$165.58$179.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 61.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.11$4.8944.45
$172.50$175.00$177.50Aug 7$0.06$2.4440.67
$180.00$182.50$185.00Aug 14$0.06$2.4440.67
$180.00$185.00$190.00Aug 21$0.13$4.8737.46
$185.00$190.00$195.00Sep 18$0.15$4.8532.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Sep 18$0.08$4.9261.50
$155.00$157.50$160.00Aug 21$0.09$2.4126.78
$165.00$167.50$170.00Aug 7$0.11$2.3921.73
$155.00$160.00$165.00Sep 18$0.22$4.7821.73
$150.00$155.00$160.00Aug 28$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. 80 found (best net $-0.46, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 4-$0.46$9.54
$185.00$195.001:2Sep 4-$0.88$9.12
$155.00$165.001:2Sep 11-$3.97$6.03
$190.00$195.001:2Aug 21-$0.37$4.63
$185.00$190.001:2Aug 21-$0.46$4.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$2.53$7.47
$145.00$140.001:2Sep 11-$0.43$4.57
$155.00$150.001:2Aug 28-$0.60$4.40
$155.00$150.001:2Aug 21-$0.84$4.16
$150.00$145.001:2Aug 28-$0.95$4.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.31%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Sep 18$10.350.520.5%6.31%6.84%531.3K
$165.00Sep 11$9.050.520.5%5.51%6.04%25
$165.00Sep 4$8.500.520.5%5.18%5.71%429
$170.00Sep 18$8.300.453.6%5.06%8.63%93826
$165.00Aug 28$7.200.510.5%4.39%4.92%1459
$170.00Sep 4$6.300.443.6%3.84%7.41%29
$175.00Sep 18$6.300.386.6%3.84%10.46%31845
$165.00Aug 21$5.950.500.5%3.63%4.16%893728
$170.00Aug 28$5.100.423.6%3.11%6.68%1127
$180.00Sep 18$4.800.329.7%2.92%12.59%180826

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 4,232
Total Puts 3,426
Put/Call Ratio 0.81
Net Difference 806

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 53,720
Total Puts 43,644
Average Put/Call Ratio 0.89
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