Tour v472
FTNT
FORTINET INC
$154.18 +0.63%
(7/30 11:00) ◀
|
Thursday, July 30, 2026 (12:00pm)
January 2026
|
▶ (7/30 13:00)
◀ 7/30 12:00 ▶

Option Volume

Detail
ℹ
Current (07/30 12:00pm) 11,100
Calls: 5,816 (52%)
Puts: 5,284 (48%)
Prior --
Calls: 3,975 (52%)
Puts: 3,630 (48%)
Current vs Prior +0.00%
Calls: +46.31% (Calls)
Puts: +45.56% (Puts)
Prior 7-Day Total 93,170
Calls: 36,318 (39%)
Puts: 56,852 (61%)
Prior 7-Day Average 13,310
Calls: 5,188 (39%)
Puts: 8,121 (61%)
Current vs Prior 7-Day Avg -16.60%
Calls: +12.10%
Puts: -34.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 12:00pm) $4.89M
Calls: $2.04M (42%)
Puts: $2.85M (58%)
Prior --
Calls: $2.01M (54%)
Puts: $1.73M (46%)
Current vs Prior +0.00%
Calls: +1.40%
Puts: +64.78%
Prior 7-Day Total $42.74M
Calls: $17.18M (40%)
Puts: $25.56M (60%)
Prior 7-Day Average $6.11M
Calls: $2.45M (40%)
Puts: $3.65M (60%)
Current vs Prior 7-Day Avg -19.96%
Calls: -16.99%
Puts: -21.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 12:00pm) 0.91
Prior 1.00
Current vs Prior -9.15%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -28.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30 12:00pm) 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 5.92% | 8.74%12.01% | 17.09%
Prior 14.08% | 14.88%16.26% | 21.20%
Current vs Prior -57.94% | -41.26%-26.16% | -19.37%
Prior 7-Day Avg 12.35% | 12.94%16.57% | 21.13%
Current vs 7-Day Avg -52.07% | -32.43%-27.54% | -19.10%
Prior 7-Day Eod 14.08% | 14.88%17.15% | 21.37%
Current vs 7-Day Eod -57.94% | -41.26%-30.01% | -20.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.77% | 37.09%
Calls: 46.26% | 27.81%
Puts: 17.28% | 46.37%
Prior 26.89% | 24.38%
Calls: 25.23% | 20.74%
Puts: 28.56% | 28.02%
Current vs Prior +18.15% | +52.13%
Prior 7-Day Avg 14.70% | 13.75%
Calls: 14.69% | 14.54%
Puts: 14.70% | 12.97%
Current vs 7-Day Avg +116.20% | +169.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Market showing mixed sentiment based on options flow analysis.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
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
12:00BEARISHNEUTRALMIXED
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 5 of results (avg 9.5%, best 9.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2116.3517.90$17.139.0%60.79163
$135.00Aug 2119.9521.95$20.959.5%--0.86443
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 3129.2032.00$30.609.2%20.99--
$182.50Aug 2127.6530.45$29.059.6%--0.8810
$160.00Aug 2111.0012.15$11.589.9%2010.56384

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. 80 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 3123.0526.05$24.5512.2%--1.0011
$135.00Jul 3118.0021.10$19.5515.9%11.0020
$126.00Aug 727.2030.30$28.7510.8%10.95--
$136.00Jul 3117.1520.10$18.6315.8%10.95--
$125.00Aug 2128.7031.75$30.2310.1%--0.9436
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 3129.2032.00$30.609.2%20.99--
$175.00Jul 3119.2022.05$20.6313.8%220.9824
$180.00Jul 3124.0527.10$25.5811.9%10.98--
$182.50Jul 3126.5529.60$28.0810.9%10.97--
$170.00Jul 3114.2017.30$15.7519.7%130.946

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 8.7K, top 752)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 310.100.36$0.23113.0%7520.06785
$167.50Jul 310.170.88$0.53134.0%6540.11152
$162.50Jul 310.851.15$1.0030.0%5260.20171
$180.00Jul 310.000.15$0.08187.5%3470.02676
$165.00Jul 310.450.81$0.6357.1%3280.14795
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.010.69$0.35194.3%3840.071.1K
$145.00Aug 214.154.65$4.4011.4%2780.293.8K
$170.00Aug 2116.8019.40$18.1014.4%2480.731.0K
$127.00Jul 310.000.25$0.13192.3%2290.02206
$155.00Jul 313.704.40$4.0517.3%2290.52948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 112.2%, max 288.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Aug 21167.7%58.8%185.3%--160
$185.00Jul 31Sep 4139.9%52.4%166.9%57532
$136.00Jul 31Aug 7133.8%57.8%131.4%43
$180.00Jul 31Aug 28128.8%56.2%129.0%349684
$172.50Jul 31Aug 21130.7%57.3%128.1%121215
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Jul 31Aug 7249.0%64.0%288.9%225
$134.00Jul 31Aug 7205.0%66.2%209.8%--195
$131.00Jul 31Aug 7239.0%77.4%208.9%270
$138.00Jul 31Aug 14177.8%61.3%190.2%1836
$130.00Jul 31Sep 4167.7%58.1%188.8%109288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 119 found (best R:R 14.63, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Aug 14$0.16$2.34$0.1614.63$175.16
$175.00$177.50Aug 7$0.16$2.34$0.1614.62$175.16
$180.00$182.50Aug 7$0.17$2.33$0.1713.71$180.17
$180.00$185.00Aug 14$0.37$4.63$0.3712.51$180.37
$149.00$150.00Aug 21$0.10$0.90$0.109.00$149.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.49$4.51$0.499.20$129.51
$145.00$144.00Aug 7$0.10$0.90$0.109.00$144.90
$135.00$130.00Aug 14$0.51$4.49$0.518.80$134.49
$142.00$141.00Jul 31$0.11$0.89$0.118.09$141.89
$130.00$129.00Aug 7$0.11$0.89$0.118.09$129.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 25.32, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$136.00Aug 7$9.62$9.62$0.3825.32$135.62
$130.00$135.00Aug 21$4.73$4.73$0.2717.52$134.73
$136.00$138.00Jul 31$1.88$1.88$0.1215.67$137.88
$125.00$130.00Aug 21$4.55$4.55$0.4510.11$129.55
$136.00$140.00Aug 7$3.55$3.55$0.457.89$139.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$172.50$170.00Jul 31$2.35$2.35$0.1515.67$170.15
$182.50$175.00Aug 21$6.87$6.87$0.6310.90$175.63
$131.00$130.00Jul 31$0.88$0.88$0.127.33$130.12
$167.50$165.00Jul 31$2.15$2.15$0.356.14$165.35
$162.50$160.00Aug 7$2.15$2.15$0.356.14$160.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.32, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$182.50Jul 31Aug 7$0.30152.2%70.1%
$185.00Jul 31Aug 7$0.37139.9%74.0%
$136.00Jul 31Aug 7$0.50133.8%57.8%
$177.50Jul 31Aug 7$0.50122.2%65.3%
$180.00Jul 31Aug 7$0.53128.8%70.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 31Aug 7$0.06167.7%68.2%
$136.00Jul 31Aug 7$0.16133.8%57.8%
$137.00Jul 31Aug 7$0.16147.6%62.0%
$133.00Jul 31Aug 7$0.18156.8%68.0%
$132.00Jul 31Aug 7$0.31155.1%72.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 71 found (cheapest 4.74% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 31$3.26$4.05$7.31$147.69$162.314.74%
$157.50Jul 31$2.36$5.55$7.91$149.59$165.415.13%
$152.50Jul 31$5.08$3.11$8.19$144.31$160.695.31%
$150.00Jul 31$6.73$1.82$8.55$141.45$158.555.55%
$149.00Jul 31$7.43$1.52$8.95$140.05$157.955.80%
$160.00Jul 31$1.62$7.38$9.00$151.00$169.005.84%
$148.00Jul 31$8.15$1.23$9.38$138.62$157.386.08%
$147.00Jul 31$8.80$1.07$9.87$137.13$156.876.40%
$162.50Jul 31$1.00$9.20$10.20$152.30$172.706.62%
$146.00Jul 31$9.48$0.99$10.47$135.53$156.476.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 1.10% of stock, avg 5.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Jul 31$0.63$1.07$1.70$145.30$166.70
$165.00$148.00Jul 31$0.63$1.23$1.86$146.14$166.86
$162.50$147.00Jul 31$1.00$1.07$2.07$144.93$164.57
$165.00$149.00Jul 31$0.63$1.52$2.15$146.85$167.15
$162.50$148.00Jul 31$1.00$1.23$2.23$145.77$164.73
$165.00$150.00Jul 31$0.63$1.82$2.45$147.55$167.45
$162.50$149.00Jul 31$1.00$1.52$2.52$146.48$165.02
$160.00$147.00Jul 31$1.62$1.07$2.69$144.31$162.69
$162.50$150.00Jul 31$1.00$1.82$2.82$147.18$165.32
$160.00$148.00Jul 31$1.62$1.23$2.85$145.15$162.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 200 found (best R:R 25.67, avg credit $2.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/131136/140Aug 7$3.85$0.1525.67$127.15$139.85
152/155158/160Aug 14$2.40$0.1024.00$152.60$159.90
147/149155/158Aug 14$2.33$0.1713.71$146.67$157.33
129/130136/140Aug 7$3.66$0.3410.76$126.34$139.66
146/149150/152Aug 21$2.73$0.2710.11$146.27$152.73
144/145150/152Aug 14$2.26$0.249.42$142.74$152.26
140/145150/155Aug 28$4.47$0.538.43$140.53$154.47
142/143152/155Aug 7$2.22$0.287.93$140.78$154.72
146/149152/155Aug 21$2.61$0.396.69$146.39$155.11
130/135150/155Aug 28$4.34$0.666.58$130.66$154.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 34.71, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$177.50$180.00$182.50Jul 31$0.07$2.4334.71
$155.00$160.00$165.00Aug 28$0.22$4.7821.73
$157.50$160.00$162.50Jul 31$0.12$2.3819.83
$167.50$170.00$172.50Aug 7$0.12$2.3819.83
$150.00$152.50$155.00Aug 21$0.12$2.3819.83
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Aug 21$0.15$4.8532.33
$135.00$140.00$145.00Aug 28$0.24$4.7619.83
$160.00$162.50$165.00Jul 31$0.13$2.3718.23
$165.00$170.00$175.00Aug 21$0.33$4.6714.15
$134.00$135.00$136.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-3.56, 82 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Sep 4-$3.56$11.44
$160.00$170.001:2Sep 4-$2.25$7.75
$150.00$160.001:2Sep 4-$2.87$7.13
$180.00$185.001:2Aug 21-$0.41$4.59
$180.00$185.001:2Aug 14-$0.44$4.56
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$135.001:2Sep 4-$0.02$9.98
$155.00$145.001:2Aug 28-$1.30$8.70
$170.00$160.001:2Aug 14-$3.59$6.41
$135.00$130.001:2Aug 14-$0.11$4.89
$130.00$125.001:2Aug 21-$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.74%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 28$8.850.520.5%5.74%6.27%928
$155.00Aug 21$8.000.530.5%5.19%5.72%20259
$160.00Sep 4$7.300.463.8%4.73%8.51%614
$155.00Aug 14$7.050.520.5%4.57%5.10%9621
$157.50Aug 21$6.900.492.1%4.48%6.63%286
$160.00Aug 28$6.850.453.8%4.44%8.22%1760
$157.50Aug 14$5.950.472.1%3.86%6.01%632
$160.00Aug 21$5.900.453.8%3.83%7.60%3151.1K
$155.00Aug 7$5.400.510.5%3.50%4.03%34387
$165.00Aug 28$5.200.377.0%3.37%10.39%19

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 5,816
Total Puts 5,284
Put/Call Ratio 0.91
Net Difference 532

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 36,318
Total Puts 56,852
Average Put/Call Ratio 1.26
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