Tour v492
FTNT
FORTINET INC
$160.11 -2.45%
$161.67 (+0.97%)🌙
as of 08/06 06:41 PM
(8/5 18:46) ◀
|
Thursday, August 6, 2026 (6:41pm)
January 2026
|
▶
◀ 8/6 18:41

Option Volume

Detail
ℹ
Current (08/06) 4,046
Calls: 2,068 (51%)
Puts: 1,978 (49%)
Prior (08/05) 7,658
Calls: 4,232 (55%)
Puts: 3,426 (45%)
Current vs Prior -47.17%
Calls: -51.13% (Calls)
Puts: -42.27% (Puts)
Prior 7-Day Total 97,055
Calls: 53,728 (55%)
Puts: 43,327 (45%)
Prior 7-Day Average 13,865
Calls: 7,675 (55%)
Puts: 6,189 (45%)
Current vs Prior 7-Day Avg -70.82%
Calls: -73.06%
Puts: -68.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.63M
Calls: $1.38M (53%)
Puts: $1.24M (47%)
Prior (08/05) $5.85M
Calls: $3.32M (57%)
Puts: $2.53M (43%)
Current vs Prior -55.09%
Calls: -58.37%
Puts: -50.78%
Prior 7-Day Total $68.08M
Calls: $40.18M (59%)
Puts: $27.90M (41%)
Prior 7-Day Average $9.73M
Calls: $5.74M (59%)
Puts: $3.99M (41%)
Current vs Prior 7-Day Avg -73.00%
Calls: -75.91%
Puts: -68.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.96
Prior (08/05) 0.81
Current vs Prior +18.15%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg +8.51%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 72,542
Calls: 33,265 (46%)
Puts: 39,277 (54%)
Prior (08/05) 71,564
Calls: 28,716 (40%)
Puts: 42,848 (60%)
Current vs Prior +1.37%
Prior 7-Day Total 765,523
Calls: 352,803 (46%)
Puts: 412,720 (54%)
Prior 7-Day Average 109,360
Calls: 50,400 (46%)
Puts: 58,960 (54%)
Current vs Prior 7-Day Avg -33.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.32% | 6.50%8.20% | 14.81%
Prior 4.04% | 7.22%8.82% | 14.57%
Current vs Prior -17.74% | -10.03%-7.05% | +1.65%
Prior 7-Day Avg 7.58% | 9.95%11.85% | 17.40%
Current vs 7-Day Avg -56.18% | -34.71%-30.77% | -14.89%
Prior 7-Day Eod 4.04% | 7.22%8.82% | 14.57%
Current vs 7-Day Eod -17.74% | -10.03%-7.05% | +1.65%
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 34.90% | 20.82%
Calls: 33.98% | 23.10%
Puts: 35.81% | 18.53%
Current vs 7-Day Avg +16.94% | +1.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 47% vs prior.

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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 5 of results (avg 8.8%, best 7.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 216.006.45$6.237.2%300.53982
$130.00Sep 1830.7033.40$32.058.4%10.91466
$155.00Aug 218.759.60$9.189.3%210.66278
$140.00Aug 2119.6021.60$20.609.7%10.92--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 218.409.25$8.829.6%470.60421

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. 48 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 728.1531.45$29.8011.1%11.00--
$135.00Aug 2123.6527.10$25.3813.6%10.96438
$150.00Aug 78.3011.75$10.0334.4%10.959
$145.00Aug 713.8516.45$15.1517.2%20.943
$140.00Aug 2119.6021.60$20.609.7%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Aug 76.808.95$7.8827.3%40.9124
$175.00Aug 2114.9017.95$16.4318.6%50.8139
$165.00Aug 74.206.65$5.4345.1%230.81350
$170.00Aug 149.9012.30$11.1021.6%10.79--
$172.50Aug 2113.0015.50$14.2517.5%150.77--

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 2.5K, top 380)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 184.805.75$5.2818.0%3800.33845
$170.00Aug 141.101.39$1.2523.2%3640.20230
$165.00Aug 142.073.30$2.6845.9%1180.35124
$170.00Aug 70.000.45$0.23195.7%890.081.0K
$175.00Aug 140.141.22$0.68158.8%710.12235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 144.856.65$5.7531.3%510.5716
$167.50Aug 219.9511.60$10.7715.3%490.6719
$165.00Aug 218.409.25$8.829.6%470.60421
$145.00Aug 210.871.25$1.0635.8%370.133.6K
$160.00Aug 71.382.10$1.7441.4%360.49421

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 75.7%, max 292.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 7Sep 18170.4%47.7%257.2%2466
$177.50Aug 7Aug 21137.7%47.5%189.9%1194
$180.00Aug 7Sep 18128.7%48.3%166.2%20980
$145.00Aug 7Sep 18115.6%44.5%159.5%4328
$172.50Aug 7Aug 21110.3%47.3%133.0%56199
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Aug 7Aug 21205.2%52.3%292.2%319
$140.00Aug 7Sep 18137.0%46.5%194.5%291.1K
$145.00Aug 7Sep 18115.6%44.5%159.5%192.6K
$150.00Aug 7Sep 1875.0%47.2%58.8%362.7K
$152.50Aug 7Aug 2173.5%47.7%54.1%20145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 82.33, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Aug 21$0.12$4.88$0.1240.67$185.12
$180.00$185.00Aug 21$0.38$4.62$0.3812.16$180.38
$177.50$180.00Aug 7$0.20$2.30$0.2011.50$177.70
$162.50$165.00Aug 7$0.21$2.29$0.2110.90$162.71
$185.00$190.00Sep 18$0.42$4.58$0.4210.90$185.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Aug 14$0.12$9.88$0.1282.33$139.88
$140.00$135.00Aug 28$0.10$4.90$0.1049.00$139.90
$152.50$150.00Aug 7$0.16$2.34$0.1614.62$152.34
$145.00$143.00Aug 14$0.13$1.87$0.1314.38$144.87
$140.00$135.00Aug 21$0.36$4.64$0.3612.89$139.64

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 113 found (best R:R 49.00, avg 1.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$144.00Aug 7$9.80$9.80$0.2049.00$143.80
$135.00$140.00Aug 21$4.78$4.78$0.2221.73$139.78
$150.00$152.50Aug 7$2.38$2.38$0.1219.83$152.38
$130.00$140.00Sep 18$8.60$8.60$1.406.14$138.60
$140.00$145.00Aug 21$4.17$4.17$0.835.02$144.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Aug 21$2.18$2.18$0.326.81$172.82
$167.50$165.00Aug 21$1.95$1.95$0.553.55$165.55
$165.00$162.50Aug 7$1.94$1.94$0.563.46$163.06
$165.00$162.50Aug 21$1.92$1.92$0.583.31$163.08
$170.00$165.00Aug 14$3.78$3.78$1.223.10$166.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $1.58, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 7Aug 14$0.14128.7%49.5%
$190.00Aug 21Aug 28$0.2551.9%47.5%
$175.00Aug 7Aug 14$0.53103.2%50.0%
$172.50Aug 7Aug 14$0.58110.3%49.3%
$185.00Aug 21Aug 28$0.7548.3%50.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 14Aug 21$0.2955.5%60.4%
$145.00Aug 7Aug 14$0.43115.6%53.2%
$142.00Aug 14Aug 21$0.5255.3%50.7%
$135.00Aug 21Aug 28$0.5550.5%53.1%
$146.00Aug 14Aug 21$0.9449.6%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.23% of stock, avg 9.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 7$1.83$1.74$3.57$156.43$163.572.23%
$162.50Aug 7$0.79$3.49$4.28$158.22$166.782.67%
$157.50Aug 7$3.50$0.93$4.43$153.07$161.932.77%
$165.00Aug 7$0.58$5.43$6.01$158.99$171.013.75%
$152.50Aug 7$7.65$0.26$7.91$144.59$160.414.94%
$167.50Aug 7$0.21$7.88$8.09$159.41$175.595.05%
$160.00Aug 14$4.65$4.40$9.05$150.95$169.055.65%
$157.50Aug 14$5.98$3.25$9.23$148.27$166.735.76%
$162.50Aug 14$3.50$5.75$9.25$153.25$171.755.78%
$165.00Aug 14$2.68$7.32$10.00$155.00$175.006.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.29% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$167.50$152.50Aug 7$0.21$0.26$0.47$152.03$167.97
$170.00$152.50Aug 7$0.23$0.26$0.49$152.01$170.49
$167.50$155.00Aug 7$0.21$0.34$0.55$154.45$168.05
$170.00$155.00Aug 7$0.23$0.34$0.57$154.43$170.57
$172.50$152.50Aug 7$0.38$0.26$0.64$151.86$173.14
$172.50$155.00Aug 7$0.38$0.34$0.72$154.28$173.22
$165.00$152.50Aug 7$0.58$0.26$0.84$151.66$165.84
$165.00$155.00Aug 7$0.58$0.34$0.92$154.08$165.92
$162.50$152.50Aug 7$0.79$0.26$1.05$151.45$163.55
$162.50$155.00Aug 7$0.79$0.34$1.13$153.87$163.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 18.23, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/162165/168Aug 14$2.37$0.1318.23$160.13$167.37
145/150155/160Sep 18$4.63$0.3712.51$145.37$159.63
150/152155/158Aug 21$2.29$0.2110.90$150.21$157.29
150/155160/165Sep 4$4.49$0.518.80$150.51$164.49
150/155160/165Aug 28$4.40$0.607.33$150.60$164.40
155/160165/170Sep 18$4.39$0.617.20$155.61$169.39
152/155158/160Aug 14$2.18$0.326.81$152.82$159.68
145/150160/165Sep 18$4.36$0.646.81$145.64$164.36
158/160165/168Aug 14$2.17$0.336.58$157.83$167.17
130/135140/145Sep 18$4.32$0.686.35$130.68$144.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$177.50$180.00Aug 21$0.05$2.4549.00
$160.00$165.00$170.00Sep 18$0.21$4.7922.81
$167.50$170.00$172.50Aug 14$0.12$2.3819.83
$167.50$170.00$172.50Aug 7$0.13$2.3718.23
$177.50$180.00$182.50Aug 7$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Aug 21$0.07$2.4334.71
$155.00$157.50$160.00Aug 21$0.09$2.4126.78
$135.00$140.00$145.00Sep 18$0.18$4.8226.78
$146.00$148.00$150.00Aug 14$0.08$1.9224.00
$160.00$162.50$165.00Aug 7$0.19$2.3112.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 95 found (best net $-2.04, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Aug 28-$2.21$7.79
$150.00$160.001:2Sep 11-$3.87$6.13
$185.00$190.001:2Aug 28-$0.04$4.96
$180.00$185.001:2Aug 21-$0.15$4.85
$185.00$190.001:2Aug 21-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$129.001:2Aug 7-$2.04$8.96
$150.00$145.001:2Aug 7-$0.22$4.78
$135.00$130.001:2Aug 21-$0.34$4.66
$135.00$130.001:2Sep 18-$0.38$4.62
$150.00$145.001:2Sep 4-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 4.59%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Sep 18$7.350.463.0%4.59%7.64%201.3K
$170.00Sep 18$6.100.396.2%3.81%9.99%22834
$165.00Sep 4$5.150.453.0%3.22%6.27%230
$175.00Sep 18$4.800.339.3%3.00%12.30%380845
$162.50Aug 21$4.550.461.5%2.84%4.33%15193
$165.00Aug 28$4.350.433.0%2.72%5.77%2--
$165.00Aug 21$3.850.403.0%2.40%5.46%301.1K
$170.00Aug 28$3.450.336.2%2.15%8.33%1130
$170.00Sep 4$3.400.366.2%2.12%8.30%311
$180.00Sep 18$2.920.2712.4%1.82%14.25%18980

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 2,068
Total Puts 1,978
Put/Call Ratio 0.96
Net Difference 90

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 53,728
Total Puts 43,327
Average Put/Call Ratio 0.88
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