Tour v472
FTNT
FORTINET INC
$162.66 +6.16%
(7/29 18:03) ◀
|
Thursday, July 30, 2026 (9:35am)
January 2026
|
▶ (7/30 09:40)
◀ 7/30 09:35 ▶

Option Volume

Detail
ℹ
Current (07/30 9:35am) 2,003
Calls: 795 (40%)
Puts: 1,208 (60%)
Prior --
Calls: 3,975 (52%)
Puts: 3,630 (48%)
Current vs Prior +0.00%
Calls: -80.00% (Calls)
Puts: -66.72% (Puts)
Prior 7-Day Total 69,878
Calls: 24,895 (36%)
Puts: 44,983 (64%)
Prior 7-Day Average 17,469
Calls: 3,556 (36%)
Puts: 6,426 (64%)
Current vs Prior 7-Day Avg -88.53%
Calls: -77.65%
Puts: -81.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 9:35am) $873.8K
Calls: $591.0K (68%)
Puts: $282.8K (32%)
Prior --
Calls: $2.01M (54%)
Puts: $1.73M (46%)
Current vs Prior +0.00%
Calls: -70.59%
Puts: -83.64%
Prior 7-Day Total $32.17M
Calls: $12.63M (39%)
Puts: $19.54M (61%)
Prior 7-Day Average $8.04M
Calls: $1.80M (39%)
Puts: $2.79M (61%)
Current vs Prior 7-Day Avg -89.14%
Calls: -67.24%
Puts: -89.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 9:35am) 1.52
Prior 1.00
Current vs Prior +51.95%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +8.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 9:35am) 183,851
Calls: 85,859 (47%)
Puts: 97,992 (53%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 736,233
Calls: 317,861 (43%)
Puts: 418,372 (57%)
Prior 7-Day Average 184,058
Calls: 79,465 (43%)
Puts: 104,593 (57%)
Current vs Prior 7-Day Avg -0.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 7.24% | 9.23%11.76% | 16.88%
Prior 13.69% | 14.45%16.88% | 21.06%
Current vs Prior -47.11% | -36.13%-30.31% | -19.83%
Prior 7-Day Avg 12.35% | 12.94%16.57% | 21.13%
Current vs 7-Day Avg -41.38% | -28.69%-29.01% | -20.09%
Prior 7-Day Eod 13.69% | 14.45%17.15% | 21.37%
Current vs 7-Day Eod -47.11% | -36.13%-31.43% | -21.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.08% | 27.30%
Calls: 44.70% | 27.09%
Puts: 47.46% | 27.51%
Prior 13.34% | 15.73%
Calls: 15.10% | 20.65%
Puts: 11.58% | 10.82%
Current vs Prior +245.43% | +73.55%
Prior 7-Day Avg 10.63% | 10.21%
Calls: 11.18% | 12.47%
Puts: 10.08% | 7.95%
Current vs 7-Day Avg +333.49% | +167.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($591.0K). Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 52% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
09:35BULLISHBEARISHBEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

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. 64 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Jul 3123.2526.80$25.0314.2%10.9610
$135.00Jul 3126.1529.75$27.9512.9%--0.9520
$136.00Jul 3125.1528.85$27.0013.7%10.93--
$140.00Jul 3121.4024.80$23.1014.7%--0.9337
$145.00Jul 3116.9520.00$18.4816.5%--0.9324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 3120.5524.10$22.3315.9%11.00--
$180.00Jul 3116.0519.35$17.7018.6%10.96--
$190.00Aug 726.0029.50$27.7512.6%--0.9015
$175.00Jul 3111.5514.90$13.2325.3%120.8324
$172.50Jul 319.6512.70$11.1827.3%--0.8010

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 1.2K, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 311.902.56$2.2329.6%3270.31785
$165.00Jul 313.406.15$4.7857.5%580.48795
$155.00Jul 319.0511.85$10.4526.8%340.75480
$150.00Jul 3112.6515.20$13.9318.3%250.84186
$160.00Jul 315.907.65$6.7825.8%250.64901
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 310.021.21$0.62191.9%1000.06171
$170.00Aug 2110.8013.75$12.2824.0%780.601.0K
$165.00Jul 314.507.30$5.9047.5%590.5321
$140.00Aug 211.232.21$1.7257.0%450.134.6K
$165.00Aug 77.059.30$8.1827.5%420.53299

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 164.6%, max 290.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Aug 21226.3%61.3%269.2%--463
$195.00Jul 31Sep 4184.1%51.5%257.2%--73
$140.00Jul 31Aug 21190.3%60.6%213.8%--200
$150.00Jul 31Sep 4158.8%52.6%202.0%25198
$155.00Jul 31Aug 28150.3%52.8%184.5%41508
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 31Aug 28222.7%57.0%290.6%101179
$140.00Jul 31Aug 21190.3%60.6%213.8%455.8K
$145.00Jul 31Sep 4150.7%50.2%200.1%6161
$150.00Jul 31Aug 21158.8%54.6%191.1%36867
$146.00Jul 31Aug 21155.1%53.4%190.3%9103

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 25.32, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 31$0.15$2.35$0.1515.67$172.65
$187.50$190.00Aug 7$0.16$2.34$0.1614.62$187.66
$175.00$177.50Aug 7$0.18$2.32$0.1812.89$175.18
$190.00$195.00Aug 7$0.38$4.62$0.3812.16$190.38
$165.00$167.50Aug 7$0.20$2.30$0.2011.50$165.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 14$0.19$4.81$0.1925.32$139.81
$142.00$140.00Aug 7$0.12$1.88$0.1215.67$141.88
$145.00$140.00Aug 14$0.38$4.62$0.3812.16$144.62
$152.50$150.00Jul 31$0.21$2.29$0.2110.90$152.29
$147.00$145.00Aug 14$0.17$1.83$0.1710.76$146.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 12.51, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$142.00$145.00Jul 31$2.77$2.77$0.2312.04$144.77
$147.00$148.00Jul 31$0.90$0.90$0.109.00$147.90
$140.00$148.00Aug 7$7.12$7.12$0.888.09$147.12
$135.00$140.00Aug 21$4.37$4.37$0.636.94$139.37
$140.00$145.00Aug 21$4.36$4.36$0.646.81$144.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Jul 31$4.63$4.63$0.3712.51$180.37
$180.00$175.00Jul 31$4.47$4.47$0.538.43$175.53
$190.00$167.50Aug 7$18.57$18.57$3.934.73$171.43
$175.00$172.50Jul 31$2.05$2.05$0.454.56$172.95
$182.50$175.00Aug 21$6.03$6.03$1.474.10$176.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.10, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Jul 31Aug 7$0.07184.1%76.4%
$187.50Jul 31Aug 7$0.37167.3%73.7%
$140.00Jul 31Aug 7$0.50190.3%78.3%
$190.00Jul 31Aug 7$0.65144.3%77.5%
$148.00Jul 31Aug 7$0.80162.3%75.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Jul 31Aug 7$0.11287.4%113.9%
$133.00Jul 31Aug 7$0.12257.0%102.6%
$134.00Jul 31Aug 7$0.12266.2%105.6%
$140.00Jul 31Aug 7$0.20190.3%81.0%
$136.00Jul 31Aug 7$0.37236.2%100.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 6.26% of stock, avg 11.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 31$6.78$3.40$10.18$149.82$170.186.26%
$162.50Jul 31$5.88$4.55$10.43$152.07$172.936.41%
$165.00Jul 31$4.78$5.90$10.68$154.32$175.686.57%
$170.00Jul 31$2.23$9.25$11.48$158.52$181.487.06%
$157.50Jul 31$8.70$2.93$11.63$145.87$169.137.15%
$155.00Jul 31$10.45$2.31$12.76$142.24$167.767.84%
$172.50Jul 31$1.61$11.18$12.79$159.71$185.297.86%
$152.50Jul 31$11.48$1.59$13.07$139.43$165.578.04%
$165.00Aug 7$5.75$8.18$13.93$151.07$178.938.56%
$160.00Aug 7$8.93$5.23$14.16$145.84$174.168.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 1.88% of stock, avg 4.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Jul 31$1.46$1.59$3.05$149.45$178.05
$172.50$152.50Jul 31$1.61$1.59$3.20$149.30$175.70
$195.00$149.00Aug 14$1.13$2.11$3.24$145.76$198.24
$195.00$150.00Aug 14$1.13$2.50$3.63$146.37$198.63
$175.00$155.00Jul 31$1.46$2.31$3.77$151.23$178.77
$170.00$152.50Jul 31$2.23$1.59$3.82$148.68$173.82
$172.50$155.00Jul 31$1.61$2.31$3.92$151.08$176.42
$195.00$152.50Aug 14$1.13$3.21$4.34$148.16$199.34
$175.00$157.50Jul 31$1.46$2.93$4.39$153.11$179.39
$177.50$150.00Aug 7$2.63$1.76$4.39$145.61$181.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 188 found (best R:R 18.23, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
146/147160/162Aug 7$2.37$0.1318.23$144.63$162.37
132/133140/148Aug 7$7.52$0.4815.67$125.48$147.52
133/134160/162Aug 7$2.34$0.1614.62$131.66$162.34
146/149150/152Aug 21$2.78$0.2212.64$146.22$152.78
133/134140/148Aug 7$7.36$0.6411.50$126.64$147.36
132/133148/150Aug 7$1.83$0.1710.76$131.17$149.83
147/148160/162Aug 7$2.28$0.2210.36$145.72$162.28
144/145160/162Aug 7$2.27$0.239.87$142.73$162.27
152/155160/162Aug 21$2.27$0.239.87$152.73$162.27
149/150160/162Aug 7$2.26$0.249.42$147.74$162.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.10$4.9049.00
$182.50$185.00$187.50Aug 7$0.08$2.4230.25
$162.50$165.00$167.50Jul 31$0.09$2.4126.78
$134.00$135.00$136.00Jul 31$0.05$0.9519.00
$148.00$149.00$150.00Jul 31$0.05$0.9519.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.07$4.9370.43
$175.00$180.00$185.00Jul 31$0.16$4.8430.25
$135.00$140.00$145.00Aug 14$0.19$4.8125.32
$170.00$172.50$175.00Jul 31$0.12$2.3819.83
$150.00$152.50$155.00Aug 7$0.12$2.3819.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.92, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 28-$3.33$6.67
$190.00$195.001:2Aug 7-$0.14$4.86
$190.00$195.001:2Jul 31-$0.65$4.35
$190.00$195.001:2Sep 4-$0.98$4.02
$170.00$175.001:2Aug 7-$1.27$3.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 14-$0.92$9.08
$140.00$135.001:2Aug 21-$0.44$4.56
$140.00$135.001:2Aug 14-$0.89$4.11
$145.00$140.001:2Aug 14-$0.89$4.11
$160.00$155.001:2Aug 14-$2.13$2.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 4.15%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$6.750.511.4%4.15%5.59%4728
$170.00Aug 28$5.900.444.5%3.63%8.14%15
$165.00Aug 14$5.700.501.4%3.50%4.94%--64
$167.50Aug 21$5.700.473.0%3.50%6.48%145
$165.00Aug 7$5.100.471.4%3.14%4.57%1224
$170.00Aug 21$4.850.434.5%2.98%7.49%3725
$175.00Aug 28$4.450.367.6%2.74%10.32%--28
$172.50Aug 21$4.200.406.0%2.58%8.63%--41
$167.50Aug 7$4.100.433.0%2.52%5.50%--106
$170.00Aug 14$3.750.404.5%2.31%6.82%--208

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 795
Total Puts 1,208
Put/Call Ratio 1.52
Net Difference -413

Prior's Put/Call Breakdown

Total Calls 3,975
Total Puts 3,630
Put/Call Ratio 1.00
Net Difference 345

Prior 7-Day Put/Call Summary

Total Calls 24,895
Total Puts 44,983
Average Put/Call Ratio 1.40
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