Tour v472
FTNT
FORTINET INC
$156.45 +2.11%
(7/30 10:35) ◀
|
Thursday, July 30, 2026 (11:00am)
January 2026
|
▶ (7/30 12:00)
◀ 7/30 11:00 ▶

Option Volume

Detail
ℹ
Current (07/30 11:00am) 9,373
Calls: 5,080 (54%)
Puts: 4,293 (46%)
Prior --
Calls: 3,975 (52%)
Puts: 3,630 (48%)
Current vs Prior +0.00%
Calls: +27.80% (Calls)
Puts: +18.26% (Puts)
Prior 7-Day Total 90,410
Calls: 34,272 (38%)
Puts: 56,138 (62%)
Prior 7-Day Average 12,915
Calls: 4,896 (38%)
Puts: 8,019 (62%)
Current vs Prior 7-Day Avg -27.43%
Calls: +3.76%
Puts: -46.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 11:00am) $4.07M
Calls: $1.92M (47%)
Puts: $2.15M (53%)
Prior --
Calls: $2.01M (54%)
Puts: $1.73M (46%)
Current vs Prior +0.00%
Calls: -4.39%
Puts: +24.37%
Prior 7-Day Total $41.80M
Calls: $16.51M (39%)
Puts: $25.29M (61%)
Prior 7-Day Average $5.97M
Calls: $2.36M (39%)
Puts: $3.61M (61%)
Current vs Prior 7-Day Avg -31.81%
Calls: -18.55%
Puts: -40.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 11:00am) 0.85
Prior 1.00
Current vs Prior -15.49%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -35.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 11:00am) 183,851
Calls: 85,859 (47%)
Puts: 97,992 (53%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 1,287,786
Calls: 575,438 (45%)
Puts: 712,348 (55%)
Prior 7-Day Average 183,969
Calls: 82,205 (45%)
Puts: 101,764 (55%)
Current vs Prior 7-Day Avg -0.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 6.28% | 8.67%11.46% | 16.60%
Prior 14.08% | 14.88%16.26% | 21.20%
Current vs Prior -55.38% | -41.77%-29.51% | -21.68%
Prior 7-Day Avg 12.35% | 12.94%16.57% | 21.13%
Current vs 7-Day Avg -49.14% | -33.02%-30.83% | -21.43%
Prior 7-Day Eod 14.08% | 14.88%17.15% | 21.37%
Current vs 7-Day Eod -55.38% | -41.77%-33.18% | -22.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.17% | 27.55%
Calls: 34.39% | 24.04%
Puts: 35.96% | 31.05%
Prior 26.89% | 24.38%
Calls: 25.23% | 20.74%
Puts: 28.56% | 28.02%
Current vs Prior +30.79% | +13.00%
Prior 7-Day Avg 14.70% | 13.75%
Calls: 14.69% | 14.54%
Puts: 14.70% | 12.97%
Current vs 7-Day Avg +139.33% | +100.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:00BEARISHBULLISHBULLISH
10:35BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHNEUTRALBEARISH
10:00BULLISHNEUTRALMIXED
09:55BULLISHNEUTRALBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHNEUTRALBULLISH
09:40BULLISHNEUTRALMIXED
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Jul 3124.8027.10$25.958.9%11.00--

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. 75 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3120.7023.65$22.1713.3%10.9820
$138.00Jul 3117.6520.75$19.2016.1%10.9610
$136.00Jul 3119.6522.70$21.1714.4%10.96--
$130.00Jul 3125.5528.55$27.0511.1%--0.9611
$126.00Aug 729.5032.80$31.1510.6%10.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 3121.6024.60$23.1013.0%11.00--
$182.50Jul 3124.8027.10$25.958.9%11.00--
$185.00Jul 3126.5529.60$28.0810.9%21.00--
$175.00Jul 3116.7519.50$18.1315.2%220.9524
$172.50Jul 3114.2017.45$15.8320.5%--0.9310

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 7.2K, top 748)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 310.260.65$0.4684.8%7480.12785
$167.50Jul 310.461.13$0.8083.7%6540.17152
$162.50Jul 311.362.50$1.9359.1%4730.33171
$180.00Jul 310.050.15$0.10100.0%3300.03676
$160.00Aug 216.708.05$7.3818.3%3150.491.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.080.55$0.32146.9%3610.051.1K
$145.00Aug 213.053.80$3.4321.9%2570.243.8K
$170.00Aug 2115.3017.50$16.4013.4%2480.691.0K
$165.00Aug 79.6512.05$10.8522.1%2090.66299
$160.00Aug 219.0010.55$9.7815.8%2000.52384

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 126.8%, max 247.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Aug 21197.0%58.8%234.8%--160
$185.00Jul 31Sep 4122.0%49.7%145.4%48532
$146.00Jul 31Aug 21128.1%53.4%140.0%2164
$135.00Jul 31Sep 4128.3%54.3%136.4%220
$147.00Jul 31Aug 21127.4%54.1%135.6%756
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Sep 4197.0%56.6%247.9%63288
$134.00Jul 31Aug 7229.3%71.9%218.9%--195
$129.00Jul 31Aug 7264.4%86.5%205.7%225
$137.00Jul 31Aug 7167.6%68.0%146.5%341
$144.00Jul 31Aug 21131.4%53.9%143.9%621

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 19.83, avg 3.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$172.50$175.00Jul 31$0.12$2.38$0.1219.83$172.62
$180.00$185.00Aug 14$0.42$4.58$0.4210.90$180.42
$177.50$180.00Aug 14$0.22$2.28$0.2210.36$177.72
$180.00$182.50Aug 7$0.25$2.25$0.259.00$180.25
$165.00$167.50Aug 21$0.25$2.25$0.259.00$165.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 14$0.30$4.70$0.3015.67$134.70
$139.00$138.00Jul 31$0.11$0.89$0.118.09$138.89
$145.00$144.00Jul 31$0.12$0.88$0.127.33$144.88
$138.00$135.00Aug 14$0.38$2.62$0.386.89$137.62
$135.00$130.00Sep 4$0.66$4.34$0.666.58$134.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 19.83, avg 1.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$136.00Aug 7$9.52$9.52$0.4819.83$135.52
$136.00$140.00Aug 7$3.63$3.63$0.379.81$139.63
$130.00$135.00Aug 21$4.42$4.42$0.587.62$134.42
$142.00$145.00Jul 31$2.65$2.65$0.357.57$144.65
$134.00$135.00Jul 31$0.88$0.88$0.127.33$134.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$172.50Jul 31$2.30$2.30$0.2011.50$172.70
$175.00$170.00Aug 14$4.58$4.58$0.4210.90$170.42
$134.00$133.00Jul 31$0.86$0.86$0.146.14$133.14
$185.00$182.50Jul 31$2.13$2.13$0.375.76$182.87
$182.50$175.00Aug 21$6.32$6.32$1.185.36$176.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $1.19, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$187.50Jul 31Aug 7$0.20169.7%73.2%
$182.50Jul 31Aug 7$0.30133.8%64.0%
$185.00Jul 31Aug 7$0.37122.0%68.0%
$136.00Jul 31Aug 7$0.46147.1%68.7%
$180.00Jul 31Aug 7$0.59116.8%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$137.00Jul 31Aug 7$0.12167.6%68.0%
$131.00Jul 31Aug 7$0.17200.2%82.9%
$132.00Jul 31Aug 7$0.21167.0%74.7%
$135.00Jul 31Aug 7$0.21128.3%62.3%
$136.00Jul 31Aug 7$0.31147.1%68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 5.32% of stock, avg 11.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$157.50Jul 31$3.88$4.45$8.33$149.17$165.835.32%
$155.00Jul 31$5.38$3.24$8.62$146.38$163.625.51%
$160.00Jul 31$3.00$5.73$8.73$151.27$168.735.58%
$152.50Jul 31$6.85$2.35$9.20$143.30$161.705.88%
$162.50Jul 31$1.93$7.30$9.23$153.27$171.735.90%
$150.00Jul 31$8.70$1.64$10.34$139.66$160.346.61%
$165.00Jul 31$1.29$9.20$10.49$154.51$175.496.71%
$149.00Jul 31$9.60$1.39$10.99$138.01$159.997.02%
$148.00Jul 31$10.28$1.24$11.52$136.48$159.527.36%
$147.00Jul 31$11.13$1.06$12.19$134.81$159.197.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.18% of stock, avg 5.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$149.00Jul 31$0.46$1.39$1.85$147.15$171.85
$170.00$150.00Jul 31$0.46$1.64$2.10$147.90$172.10
$167.50$149.00Jul 31$0.80$1.39$2.19$146.81$169.69
$167.50$150.00Jul 31$0.80$1.64$2.44$147.56$169.94
$165.00$149.00Jul 31$1.29$1.39$2.68$146.32$167.68
$170.00$152.50Jul 31$0.46$2.35$2.81$149.69$172.81
$165.00$150.00Jul 31$1.29$1.64$2.93$147.07$167.93
$167.50$152.50Jul 31$0.80$2.35$3.15$149.35$170.65
$162.50$149.00Jul 31$1.93$1.39$3.32$145.68$165.82
$162.50$150.00Jul 31$1.93$1.64$3.57$146.43$166.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 187 found (best R:R 17.18, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/131148/150Aug 7$1.89$0.1117.18$129.11$149.89
150/152158/160Aug 14$2.36$0.1416.86$150.14$159.86
142/143148/150Aug 7$1.87$0.1314.38$141.13$149.87
135/136142/145Jul 31$2.79$0.2113.29$133.21$144.79
135/140145/150Aug 28$4.61$0.3911.82$135.39$149.61
138/139142/145Jul 31$2.76$0.2411.50$136.24$144.76
144/145148/150Aug 7$1.82$0.1810.11$143.18$149.82
139/140148/150Aug 7$1.80$0.209.00$138.20$149.80
130/131140/145Aug 7$4.49$0.518.80$126.51$144.49
135/136148/150Aug 7$1.79$0.218.52$134.21$149.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$182.50$185.00$187.50Aug 7$0.05$2.4549.00
$165.00$170.00$175.00Aug 28$0.11$4.8944.45
$157.50$160.00$162.50Aug 7$0.06$2.4440.67
$145.00$150.00$155.00Aug 28$0.15$4.8532.33
$172.50$175.00$177.50Aug 7$0.08$2.4230.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Aug 7$0.06$2.4440.67
$155.00$157.50$160.00Jul 31$0.07$2.4334.71
$155.00$157.50$160.00Aug 7$0.07$2.4334.71
$152.50$155.00$157.50Aug 7$0.08$2.4230.25
$142.00$143.00$144.00Jul 31$0.06$0.9415.67

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 $-4.61, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Sep 4-$4.61$10.39
$160.00$170.001:2Sep 4-$2.47$7.53
$150.00$160.001:2Sep 4-$4.63$5.37
$180.00$185.001:2Aug 21-$0.58$4.42
$180.00$185.001:2Aug 14-$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Sep 4-$0.08$9.92
$155.00$145.001:2Aug 28-$0.58$9.42
$170.00$160.001:2Aug 14-$2.26$7.74
$135.00$130.001:2Aug 21-$0.19$4.81
$135.00$130.001:2Aug 14-$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.11%, avg 1.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 4$8.000.502.3%5.11%7.38%314
$157.50Aug 21$7.700.540.7%4.92%5.59%186
$160.00Aug 28$7.500.492.3%4.79%7.06%1560
$157.50Aug 14$6.750.530.7%4.31%4.99%--32
$160.00Aug 21$6.700.492.3%4.28%6.55%3151.1K
$162.50Aug 21$5.750.453.9%3.68%7.54%3234
$160.00Aug 14$5.700.482.3%3.64%5.91%112438
$165.00Aug 28$5.550.425.5%3.55%9.01%19
$157.50Aug 7$5.250.520.7%3.36%4.03%20126
$165.00Aug 21$4.850.405.5%3.10%8.57%4728

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 5,080
Total Puts 4,293
Put/Call Ratio 0.85
Net Difference 787

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 34,272
Total Puts 56,138
Average Put/Call Ratio 1.31
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