Tour v472
FTNT
FORTINET INC
$153.79 +0.37%
(7/30 13:00) ◀
|
Thursday, July 30, 2026 (2:00pm)
January 2026
|
▶ (7/30 15:00)
◀ 7/30 14:00 ▶

Option Volume

Detail
ℹ
Current (07/30 2:00pm) 18,754
Calls: 11,731 (63%)
Puts: 7,023 (37%)
Prior --
Calls: 3,975 (52%)
Puts: 3,630 (48%)
Current vs Prior +0.00%
Calls: +195.12% (Calls)
Puts: +93.47% (Puts)
Prior 7-Day Total 106,061
Calls: 44,996 (42%)
Puts: 61,065 (58%)
Prior 7-Day Average 15,151
Calls: 6,428 (42%)
Puts: 8,723 (58%)
Current vs Prior 7-Day Avg +23.78%
Calls: +82.50%
Puts: -19.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30 2:00pm) $12.63M
Calls: $5.92M (47%)
Puts: $6.71M (53%)
Prior --
Calls: $2.01M (54%)
Puts: $1.73M (46%)
Current vs Prior +0.00%
Calls: +194.66%
Puts: +288.22%
Prior 7-Day Total $52.12M
Calls: $20.99M (40%)
Puts: $31.13M (60%)
Prior 7-Day Average $7.45M
Calls: $3.00M (40%)
Puts: $4.45M (60%)
Current vs Prior 7-Day Avg +69.67%
Calls: +97.42%
Puts: +50.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:00pm) 0.60
Prior 1.00
Current vs Prior -40.13%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -48.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30 2:00pm) 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 5.19% | 7.92%11.54% | 16.86%
Prior 14.08% | 14.88%16.26% | 21.20%
Current vs Prior -63.15% | -46.79%-29.01% | -20.45%
Prior 7-Day Avg 12.35% | 12.94%16.57% | 21.13%
Current vs 7-Day Avg -58.00% | -38.79%-30.34% | -20.19%
Prior 7-Day Eod 14.08% | 14.88%17.15% | 21.37%
Current vs 7-Day Eod -63.15% | -46.79%-32.71% | -21.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.67% | 9.45%
Calls: 48.50% | 8.90%
Puts: 52.84% | 10.00%
Prior 26.89% | 24.38%
Calls: 25.23% | 20.74%
Puts: 28.56% | 28.02%
Current vs Prior +88.43% | -61.24%
Prior 7-Day Avg 14.70% | 13.75%
Calls: 14.69% | 14.54%
Puts: 14.70% | 12.97%
Current vs 7-Day Avg +244.81% | -31.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (70% higher). Bullish P/C ratio of 0.60. P/C ratio dropping 40% - sentiment shifting bullish.

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 BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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
14:00BEARISHBULLISHBULLISH
13:00BEARISHBULLISHBULLISH
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 25 of results (avg 8.8%, best 7.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.508.05$7.787.1%360.50259
$152.50Aug 218.759.40$9.077.2%110.5546
$150.00Aug 148.859.60$9.238.1%70.6110
$143.00Aug 2114.1515.35$14.758.1%10.721
$152.50Aug 147.508.15$7.838.3%130.5528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.1519.50$18.837.2%3320.751.0K
$170.00Aug 2818.7520.15$19.457.2%120.72--
$162.50Aug 710.3511.20$10.777.9%20.721
$165.00Aug 2114.2015.50$14.858.8%10.67334
$160.00Aug 78.609.40$9.008.9%640.663

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. 91 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 3117.4520.10$18.7714.1%11.0020
$140.00Jul 3113.2015.40$14.3015.4%10.9537
$130.00Jul 3122.0025.05$23.5313.0%--0.9411
$141.00Jul 3111.5514.35$12.9521.6%--0.9310
$126.00Aug 726.6029.25$27.939.5%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 3120.0023.10$21.5514.4%220.9824
$180.00Jul 3125.0028.00$26.5011.3%10.98--
$170.00Jul 3115.0518.30$16.6819.5%130.976
$182.50Jul 3127.5030.15$28.839.2%10.95--
$167.50Jul 3112.6015.25$13.9319.0%10.956

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 12.9K, top 845)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 72.713.25$2.9818.1%8450.3425
$165.00Jul 310.130.37$0.2596.0%8240.08795
$170.00Jul 310.010.20$0.11172.7%7710.03785
$167.50Jul 310.010.32$0.17182.4%7270.05152
$162.50Jul 310.290.97$0.63107.9%5920.15171
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 310.020.35$0.19173.7%3870.051.1K
$145.00Aug 214.004.85$4.4319.2%3810.313.8K
$170.00Aug 2118.1519.50$18.837.2%3320.751.0K
$147.00Aug 72.382.83$2.6117.2%2940.2915
$155.00Jul 312.854.90$3.8852.8%2350.56948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 117.5%, max 306.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 31Aug 28194.8%56.0%248.1%213
$138.00Jul 31Aug 14180.7%58.2%210.7%910
$177.50Jul 31Aug 14182.7%59.3%208.2%11160
$182.50Jul 31Aug 7184.4%65.0%183.9%14297
$136.00Jul 31Aug 7155.9%60.6%157.3%43
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$129.00Jul 31Aug 7254.8%62.7%306.7%225
$130.00Jul 31Sep 4194.8%50.7%284.0%110288
$131.00Jul 31Aug 7244.0%66.1%269.2%670
$134.00Jul 31Aug 7218.7%64.5%239.0%--195
$182.50Jul 31Aug 21184.4%57.4%221.4%110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 132 found (best R:R 24.00, avg 3.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$177.50Aug 14$0.10$2.40$0.1024.00$175.10
$170.00$172.50Aug 7$0.14$2.36$0.1416.86$170.14
$180.00$182.50Aug 7$0.16$2.34$0.1614.63$180.16
$172.50$175.00Jul 31$0.17$2.33$0.1713.71$172.67
$172.50$175.00Aug 21$0.17$2.33$0.1713.71$172.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$138.00$135.00Aug 14$0.23$2.77$0.2312.04$137.77
$130.00$125.00Aug 21$0.48$4.52$0.489.42$129.52
$140.00$139.00Aug 7$0.10$0.90$0.109.00$139.90
$135.00$130.00Aug 21$0.51$4.49$0.518.80$134.49
$130.00$125.00Aug 28$0.57$4.43$0.577.77$129.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 175 found (best R:R 21.22, avg 1.92)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$126.00$136.00Aug 7$9.55$9.55$0.4521.22$135.55
$136.00$140.00Aug 7$3.78$3.78$0.2217.18$139.78
$130.00$135.00Aug 21$4.52$4.52$0.489.42$134.52
$127.00$137.00Aug 14$8.92$8.92$1.088.26$135.92
$145.00$148.00Aug 7$2.67$2.67$0.338.09$147.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$167.50$165.00Jul 31$2.38$2.38$0.1219.83$165.12
$182.50$180.00Jul 31$2.33$2.33$0.1713.71$180.17
$175.00$170.00Aug 14$4.58$4.58$0.4210.90$170.42
$182.50$175.00Aug 21$6.65$6.65$0.857.82$175.85
$160.00$157.50Jul 31$2.21$2.21$0.297.62$157.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 56 found (avg debit $1.41, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Jul 31Aug 7$0.30106.6%61.2%
$180.00Jul 31Aug 7$0.34134.8%67.1%
$175.00Jul 31Aug 7$0.46108.7%60.5%
$136.00Jul 31Aug 7$0.48155.9%60.6%
$172.50Jul 31Aug 7$0.54126.3%61.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$136.00Jul 31Aug 7$0.10155.9%60.6%
$132.00Jul 31Aug 7$0.16148.9%63.5%
$133.00Jul 31Aug 7$0.22143.6%63.6%
$137.00Jul 31Aug 7$0.47131.6%63.1%
$135.00Jul 31Aug 7$0.51117.4%65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 4.19% of stock, avg 11.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 31$2.57$3.88$6.45$148.55$161.454.19%
$152.50Jul 31$4.10$2.66$6.76$145.74$159.264.40%
$157.50Jul 31$1.76$5.32$7.08$150.42$164.584.60%
$150.00Jul 31$5.58$1.79$7.37$142.63$157.374.79%
$149.00Jul 31$6.25$1.50$7.75$141.25$156.755.04%
$148.00Jul 31$7.23$1.27$8.50$139.50$156.505.53%
$160.00Jul 31$1.05$7.53$8.58$151.42$168.585.58%
$147.00Jul 31$7.73$1.08$8.81$138.19$155.815.73%
$146.00Jul 31$8.55$0.82$9.37$136.63$155.376.09%
$162.50Jul 31$0.63$9.48$10.11$152.39$172.616.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 1.06% of stock, avg 5.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$177.50$147.00Jul 31$0.55$1.08$1.63$145.37$179.13
$162.50$147.00Jul 31$0.63$1.08$1.71$145.29$164.21
$177.50$148.00Jul 31$0.55$1.27$1.82$146.18$179.32
$162.50$148.00Jul 31$0.63$1.27$1.90$146.10$164.40
$177.50$149.00Jul 31$0.55$1.50$2.05$146.95$179.55
$160.00$147.00Jul 31$1.05$1.08$2.13$144.87$162.13
$162.50$149.00Jul 31$0.63$1.50$2.13$146.87$164.63
$160.00$148.00Jul 31$1.05$1.27$2.32$145.68$162.32
$177.50$150.00Jul 31$0.55$1.79$2.34$147.66$179.84
$162.50$150.00Jul 31$0.63$1.79$2.42$147.58$164.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 180 found (best R:R 39.00, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
134/135136/140Aug 7$3.90$0.1039.00$131.10$139.90
136/137145/148Aug 7$2.87$0.1322.08$134.13$147.87
141/142145/148Aug 7$2.84$0.1617.75$139.16$147.84
140/141142/144Jul 31$1.87$0.1314.38$139.13$143.87
134/135145/148Aug 7$2.79$0.2113.29$132.21$147.79
139/140145/148Aug 7$2.77$0.2312.04$137.23$147.77
130/135145/150Sep 4$4.52$0.489.42$130.48$149.52
145/150155/160Sep 4$4.52$0.489.42$145.48$159.52
144/145146/147Aug 14$0.89$0.118.09$144.11$146.89
135/140145/150Sep 4$4.44$0.567.93$135.56$149.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 99 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$162.50$165.00$167.50Aug 7$0.06$2.4440.67
$145.00$150.00$155.00Aug 28$0.12$4.8840.67
$157.50$160.00$162.50Aug 21$0.08$2.4230.25
$155.00$157.50$160.00Jul 31$0.10$2.4024.00
$160.00$162.50$165.00Aug 14$0.10$2.4024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$147.00$149.00Aug 14$0.07$1.9327.57
$157.50$160.00$162.50Aug 7$0.09$2.4126.78
$152.50$155.00$157.50Aug 14$0.09$2.4126.78
$165.00$170.00$175.00Aug 21$0.19$4.8125.32
$140.00$145.00$150.00Aug 28$0.19$4.8125.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-3.32, 87 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$145.001:2Aug 28-$3.32$11.68
$160.00$170.001:2Sep 4-$1.41$8.59
$170.00$175.001:2Aug 14-$0.48$4.52
$175.00$180.001:2Aug 21-$1.15$3.85
$175.00$180.001:2Aug 28-$1.32$3.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 14-$2.50$7.50
$130.00$125.001:2Aug 21-$0.27$4.73
$135.00$130.001:2Sep 4-$0.38$4.62
$140.00$135.001:2Aug 21-$0.51$4.49
$130.00$125.001:2Aug 28-$0.51$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.24%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 4$9.600.520.8%6.24%7.03%108
$155.00Aug 28$8.700.510.8%5.66%6.44%1128
$155.00Aug 21$7.500.500.8%4.88%5.66%36259
$160.00Sep 4$6.850.444.0%4.45%8.49%1214
$160.00Sep 11$6.700.454.0%4.36%8.39%1--
$160.00Aug 28$6.550.434.0%4.26%8.30%2360
$157.50Aug 21$6.350.462.4%4.13%6.54%286
$155.00Aug 14$6.250.500.8%4.06%4.85%9721
$160.00Aug 21$5.500.414.0%3.58%7.61%4731.1K
$157.50Aug 14$5.150.442.4%3.35%5.76%8332

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 11,731
Total Puts 7,023
Put/Call Ratio 0.60
Net Difference 4,708

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 44,996
Total Puts 61,065
Average Put/Call Ratio 1.15
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