Tour v456
FTNT
FORTINET INC
$146.87 -2.07%
(7/28 18:02) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:03)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 8,845
Calls: 3,822 (43%)
Puts: 5,023 (57%)
Prior (07/28) 7,156
Calls: 3,707 (52%)
Puts: 3,449 (48%)
Current vs Prior +23.60%
Calls: +3.10% (Calls)
Puts: +45.64% (Puts)
Prior 7-Day Total 61,033
Calls: 21,073 (35%)
Puts: 39,960 (65%)
Prior 7-Day Average 20,344
Calls: 3,010 (35%)
Puts: 5,708 (65%)
Current vs Prior 7-Day Avg -56.52%
Calls: +26.96%
Puts: -12.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $5.69M
Calls: $1.98M (35%)
Puts: $3.72M (65%)
Prior (07/28) $8.07M
Calls: $3.84M (48%)
Puts: $4.23M (52%)
Current vs Prior -29.49%
Calls: -48.51%
Puts: -12.25%
Prior 7-Day Total $26.48M
Calls: $10.65M (40%)
Puts: $15.83M (60%)
Prior 7-Day Average $8.83M
Calls: $1.52M (40%)
Puts: $2.26M (60%)
Current vs Prior 7-Day Avg -35.52%
Calls: +29.78%
Puts: +64.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 1.31
Prior (07/28) 0.93
Current vs Prior +41.25%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -8.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 174,245
Calls: 80,231 (46%)
Puts: 94,014 (54%)
Prior (07/28) 169,272
Calls: 76,927 (45%)
Puts: 92,345 (55%)
Current vs Prior +2.94%
Prior 7-Day Total 561,988
Calls: 237,630 (42%)
Puts: 324,358 (58%)
Prior 7-Day Average 187,329
Calls: 79,210 (42%)
Puts: 108,119 (58%)
Current vs Prior 7-Day Avg -6.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 14.08% | 14.88%16.26% | 21.20%
Prior 10.81% | 11.26%16.88% | 21.06%
Current vs Prior +30.25% | +32.23%-3.65% | +0.66%
Prior 7-Day Avg 11.78% | 12.29%16.88% | 21.06%
Current vs 7-Day Avg +19.53% | +21.09%-3.65% | +0.66%
Prior 7-Day Eod 10.81% | 11.26%16.30% | 21.49%
Current vs 7-Day Eod +30.25% | +32.23%-0.26% | -1.37%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.89% | 24.38%
Calls: 25.23% | 20.74%
Puts: 28.56% | 28.02%
Prior 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Current vs Prior +137.33% | +208.61%
Prior 7-Day Avg 9.28% | 7.45%
Calls: 9.21% | 8.38%
Puts: 9.34% | 6.52%
Current vs 7-Day Avg +189.92% | +227.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($3.72M). Bearish P/C ratio of 1.31 indicates protective positioning. P/C ratio rising 41% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 4 of results (avg 8.6%, best 7.1%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2125.8527.75$26.807.1%4900.73675
$160.00Aug 2819.3521.05$20.208.4%--0.6180
$152.50Aug 2113.9515.30$14.639.2%10.5355
$155.00Jul 3113.7015.10$14.409.7%380.59931

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. 70 found (avg delta 0.65, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 3126.7530.00$28.3811.5%--0.9112
$120.00Aug 2128.0031.55$29.7811.9%--0.8774
$125.00Jul 3122.5025.75$24.1313.5%30.867
$125.00Aug 723.0526.55$24.8014.1%10.8311
$125.00Aug 2124.1527.65$25.9013.5%--0.8336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 3127.8031.35$29.5812.0%110.8711
$175.00Aug 728.0531.70$29.8812.2%10.83--
$172.50Jul 3125.6529.55$27.6014.1%--0.8110
$175.00Aug 1428.5532.25$30.4012.2%--0.8071
$175.00Aug 2129.0032.65$30.8311.8%--0.7739

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 5.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 216.557.45$7.0012.9%3640.38791
$165.00Jul 311.895.20$3.5593.2%2660.27445
$175.00Jul 310.312.50$1.41155.3%1470.14135
$175.00Aug 70.853.40$2.13119.7%1370.1763
$146.00Jul 319.3512.05$10.7025.2%790.5611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$128.00Jul 311.722.63$2.1741.9%1.1K0.1741
$170.00Aug 2125.8527.75$26.807.1%4900.73675
$165.00Aug 720.9523.55$22.2511.7%2770.73457
$130.00Jul 311.753.95$2.8577.2%1900.2069
$130.00Aug 72.224.80$3.5173.5%1800.2286

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 151.5%, max 216.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 31Sep 4224.0%71.7%212.5%46160
$145.00Jul 31Sep 4213.6%69.4%207.5%423
$155.00Jul 31Aug 28222.4%72.7%206.0%38498
$160.00Jul 31Sep 4213.3%70.5%202.6%41900
$140.00Jul 31Aug 21232.4%78.4%196.3%10175
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 31Sep 4222.7%70.4%216.3%58137
$155.00Jul 31Aug 28221.9%72.7%205.3%39948
$130.00Jul 31Sep 4215.9%71.0%204.1%19183
$140.00Jul 31Aug 21232.4%78.4%196.3%2145.8K
$160.00Jul 31Aug 28213.3%72.7%193.3%--241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 21.73, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$167.50Aug 7$0.11$2.39$0.1121.73$165.11
$160.00$162.50Aug 14$0.12$2.38$0.1219.83$160.12
$167.50$170.00Jul 31$0.17$2.33$0.1713.71$167.67
$165.00$170.00Aug 14$0.36$4.64$0.3612.89$165.36
$152.50$155.00Aug 21$0.23$2.27$0.239.87$152.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 14$0.22$4.78$0.2221.73$124.78
$125.00$120.00Aug 28$0.40$4.60$0.4011.50$124.60
$148.00$147.00Aug 7$0.10$0.90$0.109.00$147.90
$129.00$128.00Aug 7$0.13$0.87$0.136.69$128.87
$125.00$120.00Aug 21$0.75$4.25$0.755.67$124.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 11.50, avg 1.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Jul 31$4.25$4.25$0.755.67$124.25
$142.00$143.00Aug 21$0.83$0.83$0.174.88$142.83
$125.00$130.00Aug 7$3.90$3.90$1.103.55$128.90
$150.00$152.50Aug 21$1.95$1.95$0.553.55$151.95
$120.00$125.00Aug 21$3.88$3.88$1.123.46$123.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$162.50Jul 31$2.30$2.30$0.2011.50$162.70
$133.00$132.00Aug 7$0.89$0.89$0.118.09$132.11
$160.00$157.50Jul 31$2.19$2.19$0.317.06$157.81
$175.00$170.00Aug 7$4.28$4.28$0.725.94$170.72
$144.00$143.00Aug 7$0.85$0.85$0.155.67$143.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.71, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 31Aug 7$0.20212.6%107.8%
$145.00Jul 31Aug 7$0.45213.6%100.6%
$130.00Jul 31Aug 7$0.47215.9%110.6%
$150.00Jul 31Aug 7$0.50224.0%117.5%
$155.00Jul 31Aug 7$0.50222.4%116.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$126.00Jul 31Aug 7$0.06216.9%102.2%
$141.00Jul 31Aug 7$0.07217.5%101.9%
$136.00Jul 31Aug 7$0.08218.5%102.5%
$133.00Jul 31Aug 7$0.15234.3%111.3%
$157.50Jul 31Aug 7$0.15226.1%120.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 12.88% of stock, avg 16.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$149.00Jul 31$8.82$10.10$18.92$130.08$167.9212.88%
$145.00Jul 31$10.93$8.20$19.13$125.87$164.1313.03%
$142.00Jul 31$12.18$7.15$19.33$122.67$161.3313.16%
$143.00Jul 31$11.80$7.65$19.45$123.55$162.4513.24%
$146.00Jul 31$10.70$9.00$19.70$126.30$165.7013.41%
$145.00Aug 7$11.38$8.53$19.91$125.09$164.9113.56%
$148.00Jul 31$9.77$10.20$19.97$128.03$167.9713.60%
$150.00Jul 31$8.75$11.33$20.08$129.92$170.0813.67%
$139.00Jul 31$13.93$6.20$20.13$118.87$159.1313.71%
$152.50Jul 31$7.43$12.85$20.28$132.22$172.7813.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 4.30% of stock, avg 11.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$120.00Aug 28$3.47$2.84$6.31$113.69$181.31
$175.00$125.00Aug 28$3.47$3.24$6.71$118.29$181.71
$175.00$130.00Aug 28$3.47$4.65$8.12$121.88$183.12
$165.00$120.00Aug 28$6.10$2.84$8.94$111.06$173.94
$165.00$125.00Aug 28$6.10$3.24$9.34$115.66$174.34
$160.00$120.00Aug 28$7.53$2.84$10.37$109.63$170.37
$165.00$130.00Aug 28$6.10$4.65$10.75$119.25$175.75
$160.00$125.00Aug 28$7.53$3.24$10.77$114.23$170.77
$155.00$120.00Aug 28$9.15$2.84$11.99$108.01$166.99
$160.00$130.00Aug 28$7.53$4.65$12.18$117.82$172.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 212 found (best R:R 20.74, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155170/175Aug 14$4.77$0.2320.74$150.23$174.77
122/123130/134Jul 31$3.79$0.2118.05$119.21$133.79
120/124130/134Aug 7$3.79$0.2118.05$120.21$133.79
126/128130/134Aug 7$3.79$0.2118.05$124.21$133.79
147/150162/165Aug 14$2.84$0.1617.75$147.16$165.34
124/125140/142Jul 31$1.88$0.1215.67$123.12$141.88
136/137140/142Jul 31$1.88$0.1215.67$135.12$141.88
130/131140/142Jul 31$1.87$0.1314.38$129.13$141.87
120/124140/144Aug 7$3.74$0.2614.38$120.26$143.74
126/128140/144Aug 7$3.74$0.2614.38$124.26$143.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 82.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 28$0.19$4.8125.32
$120.00$125.00$130.00Aug 21$0.21$4.7922.81
$125.00$130.00$135.00Aug 21$0.21$4.7922.81
$162.50$165.00$167.50Jul 31$0.17$2.3313.71
$165.00$167.50$170.00Aug 21$0.23$2.279.87
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.06$4.9482.33
$125.00$130.00$135.00Aug 21$0.07$4.9370.43
$165.00$170.00$175.00Aug 21$0.11$4.8944.45
$130.00$131.00$132.00Jul 31$0.06$0.9415.67
$130.00$135.00$140.00Aug 14$0.31$4.6915.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.84, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Aug 28-$0.84$9.16
$150.00$160.001:2Sep 4-$4.46$5.54
$170.00$175.001:2Aug 7-$0.93$4.07
$170.00$175.001:2Aug 14-$1.12$3.88
$140.00$149.001:2Aug 14-$5.48$3.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 14-$0.82$4.18
$124.00$120.001:2Aug 7-$0.43$3.57
$125.00$120.001:2Aug 21-$1.54$3.46
$135.00$130.001:2Aug 14-$1.61$3.39
$130.00$125.001:2Aug 21-$1.63$3.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 7.49%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 4$11.000.522.1%7.49%9.62%210
$150.00Aug 28$10.500.512.1%7.15%9.28%59
$150.00Aug 21$9.900.512.1%6.74%8.87%75479
$148.00Aug 7$9.200.520.8%6.26%7.03%11--
$147.00Jul 31$9.000.540.1%6.13%6.22%150
$147.00Aug 7$8.550.530.1%5.82%5.91%2--
$148.00Jul 31$8.350.530.8%5.69%6.45%3848
$149.00Aug 14$8.300.511.4%5.65%7.10%1--
$150.00Aug 7$8.250.482.1%5.62%7.75%28
$155.00Aug 28$8.250.455.5%5.62%11.15%1214

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 3,822
Total Puts 5,023
Put/Call Ratio 1.31
Net Difference -1,201

Prior's Put/Call Breakdown

Total Calls 3,707
Total Puts 3,449
Put/Call Ratio 0.93
Net Difference 258

Prior 7-Day Put/Call Summary

Total Calls 21,073
Total Puts 39,960
Average Put/Call Ratio 1.43
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