Tour v293
FTNT
FORTINET INC
$162.35 +3.90%
$162.10 (-0.15%)🌙
as of 07/06 06:29 PM
(7/2 18:29) ◀
|
Monday, July 6, 2026 (6:29pm)
January 2026
|
▶ (7/7 18:31)
◀ 7/6 18:29 ▶

Option Volume

Detail
ℹ
Current (07/06) 19,252
Calls: 14,400 (75%)
Puts: 4,852 (25%)
Prior (07/02) 29,492
Calls: 12,769 (43%)
Puts: 16,723 (57%)
Current vs Prior -34.72%
Calls: +12.77% (Calls)
Puts: -70.99% (Puts)
Prior 7-Day Total 143,693
Calls: 86,169 (60%)
Puts: 57,524 (40%)
Prior 7-Day Average 23,948
Calls: 12,309 (60%)
Puts: 8,217 (40%)
Current vs Prior 7-Day Avg -19.61%
Calls: +16.98%
Puts: -40.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $15.32M
Calls: $13.51M (88%)
Puts: $1.81M (12%)
Prior (07/02) $10.16M
Calls: $7.07M (70%)
Puts: $3.08M (30%)
Current vs Prior +50.79%
Calls: +90.89%
Puts: -41.23%
Prior 7-Day Total $70.51M
Calls: $56.51M (80%)
Puts: $14.00M (20%)
Prior 7-Day Average $11.75M
Calls: $8.07M (80%)
Puts: $2.00M (20%)
Current vs Prior 7-Day Avg +30.34%
Calls: +67.30%
Puts: -9.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.34
Prior (07/02) 1.31
Current vs Prior -74.27%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -61.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 92,339
Calls: 53,723 (58%)
Puts: 38,616 (42%)
Prior (07/02) 85,241
Calls: 47,272 (55%)
Puts: 37,969 (45%)
Current vs Prior +8.33%
Prior 7-Day Total 551,927
Calls: 319,690 (58%)
Puts: 232,237 (42%)
Prior 7-Day Average 91,987
Calls: 53,281 (58%)
Puts: 38,706 (42%)
Current vs Prior 7-Day Avg +0.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.59% | 7.93%7.93% | 20.71%
Prior 6.51% | 8.82%-- | --
Current vs Prior -14.07% | -10.04%-- | --
Prior 7-Day Avg 4.43% | 7.14%-- | --
Current vs 7-Day Avg +26.17% | +11.09%-- | --
Prior 7-Day Eod 6.51% | 8.82%-- | --
Current vs 7-Day Eod -14.07% | -10.04%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Prior 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.15% | 13.15%
Calls: 16.65% | 14.48%
Puts: 21.66% | 11.82%
Current vs 7-Day Avg -40.85% | -39.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($13.51M) vs puts ($1.81M). Elevated premium activity with dollar volume up 51% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (14,400 calls vs 4,852 puts). P/C ratio dropping 74% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 34 of results (avg 7.6%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 177.057.30$7.183.5%6080.593.0K
$170.00Jul 172.853.00$2.935.1%940.32331
$162.50Jul 175.706.00$5.855.1%410.5268
$165.00Jul 174.604.85$4.725.3%980.451.1K
$167.50Jul 173.653.85$3.755.3%1520.3984
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Jul 178.558.85$8.703.4%20.62--
$165.00Jul 177.057.30$7.183.5%230.552
$160.00Jul 174.504.75$4.635.4%140.4133
$155.00Jul 172.742.92$2.836.4%1540.29228
$162.50Jul 175.505.90$5.707.0%510.482

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. 67 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$133.00Jul 1728.1530.65$29.408.5%200.96--
$135.00Jul 1726.2528.70$27.488.9%630.961.7K
$130.00Jul 1731.1033.55$32.337.6%200.96--
$134.00Jul 1727.2029.65$28.428.6%200.95--
$137.00Jul 1724.3026.80$25.559.8%200.95--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1016.4519.95$18.2019.2%10.93--
$175.00Jul 1713.4015.45$14.4314.2%250.78--
$170.00Jul 1710.1010.90$10.507.6%160.68--
$170.00Jul 2410.9512.30$11.6311.6%10.63--
$167.50Jul 178.558.85$8.703.4%20.62--

Most actively traded options today. High liquidity = easy entry/exit. 174 active (total vol 14.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.981.44$1.2138.0%2.9K0.22422
$165.00Jul 102.432.90$2.6717.6%2.9K0.403.6K
$160.00Jul 104.905.40$5.159.7%1.0K0.601.1K
$152.50Jul 3116.8519.10$17.9812.5%9620.661.1K
$152.50Jul 2412.3014.55$13.4316.8%8480.721.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 100.520.97$0.7560.0%9970.131.0K
$155.00Jul 101.231.33$1.287.8%7820.22138
$155.00Jul 172.742.92$2.836.4%1540.29228
$152.50Jul 100.771.04$0.9129.7%1440.163.0K
$139.00Jul 100.000.59$0.30196.7%1200.044

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 28.1%, max 99.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$143.00Jul 10Jul 2497.8%55.8%75.4%1516
$167.50Jul 10Jul 2459.1%52.4%12.8%2399
$147.00Jul 10Jul 2462.9%56.5%11.4%6--
$172.50Jul 10Jul 2458.2%53.6%8.5%71104
$150.00Jul 10Aug 1468.4%67.4%1.5%10123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Jul 10Aug 7141.9%71.0%99.8%57
$143.00Jul 10Jul 2497.8%55.8%75.4%1913
$142.00Jul 10Jul 2489.1%55.2%61.4%3322
$144.00Jul 10Jul 2480.3%54.5%47.2%1137
$139.00Jul 10Aug 790.8%73.4%23.8%1224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 20.74, avg 3.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$190.00Jul 17$0.23$4.77$0.2320.74$185.23
$172.50$175.00Jul 10$0.13$2.37$0.1318.23$172.63
$175.00$180.00Jul 10$0.33$4.67$0.3314.15$175.33
$180.00$185.00Jul 17$0.40$4.60$0.4011.50$180.40
$175.00$180.00Jul 24$0.63$4.37$0.636.94$175.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Jul 10$0.16$2.34$0.1614.62$152.34
$137.00$135.00Jul 24$0.15$1.85$0.1512.33$136.85
$142.00$140.00Jul 24$0.15$1.85$0.1512.33$141.85
$140.00$138.00Jul 17$0.17$1.83$0.1710.76$139.83
$135.00$131.00Jul 31$0.39$3.61$0.399.26$134.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 12.33, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$148.00$150.00Jul 10$1.85$1.85$0.1512.33$149.85
$147.00$148.00Jul 10$0.85$0.85$0.155.67$147.85
$143.00$145.00Jul 24$1.70$1.70$0.305.67$144.70
$145.00$147.00Jul 24$1.60$1.60$0.404.00$146.60
$150.00$152.50Jul 31$2.00$2.00$0.504.00$152.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$165.00Jul 10$12.92$12.92$2.086.21$167.08
$175.00$170.00Jul 17$3.93$3.93$1.073.67$171.07
$170.00$167.50Jul 17$1.80$1.80$0.702.57$168.20
$167.50$165.00Jul 17$1.52$1.52$0.981.55$165.98
$165.00$162.50Jul 17$1.48$1.48$1.021.45$163.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $1.54, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 10Jul 17$0.5267.2%55.9%
$180.00Jul 10Jul 17$0.7167.1%53.4%
$185.00Jul 17Jul 24$1.0155.3%56.4%
$175.00Jul 10Jul 17$1.1663.5%53.3%
$150.00Jul 10Jul 17$1.4868.4%55.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$142.00Jul 10Jul 17$0.2489.1%59.7%
$137.00Jul 17Jul 24$0.2863.7%55.9%
$144.00Jul 10Jul 17$0.3780.3%56.8%
$133.00Jul 17Jul 24$0.3766.1%61.8%
$140.00Jul 10Jul 17$0.5273.5%62.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 4.73% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Jul 10$3.75$3.93$7.68$154.82$170.184.73%
$165.00Jul 10$2.67$5.28$7.95$157.05$172.954.90%
$160.00Jul 10$5.15$2.90$8.05$151.95$168.054.96%
$157.50Jul 10$6.83$1.93$8.76$148.74$166.265.40%
$155.00Jul 10$8.70$1.28$9.98$145.02$164.986.15%
$152.50Jul 10$10.20$0.91$11.11$141.39$163.616.84%
$162.50Jul 17$5.85$5.70$11.55$150.95$174.057.11%
$160.00Jul 17$7.18$4.63$11.81$148.19$171.817.27%
$165.00Jul 17$4.72$7.18$11.90$153.10$176.907.33%
$167.50Jul 17$3.75$8.70$12.45$155.05$179.957.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.99% of stock, avg 6.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$152.50Jul 10$0.69$0.91$1.60$150.90$176.60
$172.50$152.50Jul 10$0.82$0.91$1.73$150.77$174.23
$175.00$155.00Jul 10$0.69$1.28$1.97$153.03$176.97
$172.50$155.00Jul 10$0.82$1.28$2.10$152.90$174.60
$170.00$152.50Jul 10$1.21$0.91$2.12$150.38$172.12
$170.00$155.00Jul 10$1.21$1.28$2.49$152.51$172.49
$175.00$157.50Jul 10$0.69$1.93$2.62$154.88$177.62
$172.50$157.50Jul 10$0.82$1.93$2.75$154.75$175.25
$180.00$150.00Jul 17$1.07$1.72$2.79$147.21$182.79
$167.50$152.50Jul 10$1.94$0.91$2.85$149.65$170.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 168 found (best R:R 21.73, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/131150/152Jul 31$2.39$0.1121.73$128.61$152.39
145/148158/160Jul 31$2.85$0.1519.00$145.15$160.35
150/152158/160Jul 24$2.36$0.1416.86$150.14$159.86
132/133143/145Jul 24$1.88$0.1215.67$131.12$144.88
135/137143/145Jul 24$1.85$0.1512.33$135.15$144.85
140/142143/145Jul 24$1.85$0.1512.33$140.15$144.85
152/155160/162Jul 24$2.28$0.2210.36$152.72$162.28
142/143145/147Jul 24$1.80$0.209.00$141.20$146.80
137/140147/150Jul 24$2.68$0.328.38$137.32$149.68
145/148155/158Jul 31$2.68$0.328.37$145.32$157.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 24$0.07$2.4334.71
$162.50$165.00$167.50Jul 24$0.07$2.4334.71
$180.00$185.00$190.00Jul 17$0.17$4.8328.41
$165.00$167.50$170.00Jul 24$0.10$2.4024.00
$175.00$180.00$185.00Jul 31$0.21$4.7922.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$157.50$160.00$162.50Jul 10$0.06$2.4440.67
$143.00$144.00$145.00Jul 17$0.06$0.9415.67
$157.50$160.00$162.50Jul 24$0.15$2.3515.67
$150.00$152.50$155.00Jul 24$0.19$2.3112.16
$150.00$152.50$155.00Jul 10$0.21$2.2910.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-3.26, 67 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Aug 7-$4.95$5.05
$175.00$180.001:2Jul 10-$0.03$4.97
$185.00$190.001:2Jul 17-$0.21$4.79
$180.00$185.001:2Jul 17-$0.27$4.73
$175.00$180.001:2Jul 17-$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$155.001:2Aug 14-$3.26$11.74
$155.00$145.001:2Aug 7-$2.33$7.67
$165.00$155.001:2Jul 31-$4.20$5.80
$170.00$162.501:2Jul 24-$2.83$4.67
$160.00$155.001:2Jul 17-$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.79%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Jul 31$12.650.540.1%7.79%7.88%55
$165.00Jul 31$11.500.511.6%7.08%8.72%917
$165.00Aug 7$11.250.511.6%6.93%8.56%110
$170.00Aug 14$10.050.464.7%6.19%10.90%2--
$170.00Jul 31$9.300.454.7%5.73%10.44%2161
$175.00Aug 14$8.300.417.8%5.11%12.90%8--
$175.00Jul 31$7.700.407.8%4.74%12.53%2--
$175.00Aug 7$7.450.407.8%4.59%12.38%626
$162.50Jul 24$7.150.520.1%4.40%4.50%3624
$180.00Jul 31$6.250.3510.9%3.85%14.72%424

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 14,400
Total Puts 4,852
Put/Call Ratio 0.34
Net Difference 9,548

Prior's Put/Call Breakdown

Total Calls 12,769
Total Puts 16,723
Put/Call Ratio 1.31
Net Difference -3,954

Prior 7-Day Put/Call Summary

Total Calls 86,169
Total Puts 57,524
Average Put/Call Ratio 0.88
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