Tour v308
FTNT
FORTINET INC
$163.73 +4.48%
(7/8 18:31) ◀
|
Thursday, July 9, 2026 (6:30pm)
January 2026
|
▶ (7/10 18:31)
◀ 7/9 18:30 ▶

Option Volume

Detail
ℹ
Current (07/09) 17,756
Calls: 7,518 (42%)
Puts: 10,238 (58%)
Prior (07/08) 28,405
Calls: 6,820 (24%)
Puts: 21,585 (76%)
Current vs Prior -37.49%
Calls: +10.23% (Calls)
Puts: -52.57% (Puts)
Prior 7-Day Total 130,456
Calls: 66,551 (51%)
Puts: 63,905 (49%)
Prior 7-Day Average 18,636
Calls: 9,507 (51%)
Puts: 9,129 (49%)
Current vs Prior 7-Day Avg -4.72%
Calls: -20.92%
Puts: +12.14%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $8.24M
Calls: $5.71M (69%)
Puts: $2.53M (31%)
Prior (07/08) $34.07M
Calls: $6.16M (18%)
Puts: $27.92M (82%)
Current vs Prior -75.83%
Calls: -7.27%
Puts: -90.95%
Prior 7-Day Total $96.73M
Calls: $56.03M (58%)
Puts: $40.71M (42%)
Prior 7-Day Average $13.82M
Calls: $8.00M (58%)
Puts: $5.82M (42%)
Current vs Prior 7-Day Avg -40.39%
Calls: -28.65%
Puts: -56.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.36
Prior (07/08) 3.17
Current vs Prior -56.97%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +3.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 97,719
Calls: 49,639 (51%)
Puts: 48,080 (49%)
Prior (07/08) 73,182
Calls: 38,993 (53%)
Puts: 34,189 (47%)
Current vs Prior +33.53%
Prior 7-Day Total 626,963
Calls: 354,573 (57%)
Puts: 272,390 (43%)
Prior 7-Day Average 89,566
Calls: 50,653 (57%)
Puts: 38,912 (43%)
Current vs Prior 7-Day Avg +9.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.03% | 6.54%6.54% | 20.13%
Prior 4.27% | 7.42%7.42% | 20.34%
Current vs Prior -29.04% | -11.94%-11.94% | -1.05%
Prior 7-Day Avg 4.78% | 7.57%7.70% | 20.65%
Current vs 7-Day Avg -36.59% | -13.69%-15.11% | -2.50%
Prior 7-Day Eod 4.27% | 7.42%-- | --
Current vs 7-Day Eod -29.04% | -11.94%-- | --
Sentiment BULLISHBULLISH

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 11.33% | 7.90%
Calls: 12.24% | 9.80%
Puts: 10.42% | 6.00%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.71M). Light premium activity with dollar volume down 76% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning. P/C ratio dropping 57% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 50 of results (avg 7.3%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2120.0020.65$20.333.2%70.65284
$160.00Aug 2117.3518.00$17.683.7%1820.59762
$160.00Jul 248.659.00$8.824.0%130.61145
$170.00Aug 2112.7013.30$13.004.6%2220.49335
$155.00Aug 718.2019.10$18.654.8%40.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Aug 712.5513.25$12.905.4%10.44--
$180.00Aug 2123.7525.15$24.455.7%20.6112
$160.00Aug 2112.6513.40$13.035.8%1260.41107
$167.50Jul 176.556.95$6.755.9%140.6111
$175.00Jul 3118.5519.85$19.206.8%10.59--

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
$150.00Jul 1011.7015.35$13.5227.0%21.00--
$135.00Jul 1727.2529.80$28.538.9%521.001.7K
$155.00Jul 107.7010.05$8.8826.5%90.99114
$152.50Jul 109.9012.20$11.0520.8%970.9595
$148.00Jul 1013.9017.35$15.6322.1%10.9440
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 105.308.15$6.7342.3%50.89--
$170.00Jul 178.058.85$8.459.5%100.696
$170.00Jul 249.7010.40$10.057.0%90.621
$165.00Jul 102.013.15$2.5844.2%190.6217
$180.00Aug 2123.7525.15$24.455.7%20.6112

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 15.0K, top 2.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 100.180.39$0.2972.4%1.3K0.112.9K
$170.00Jul 172.192.42$2.3010.0%1.2K0.31919
$165.00Jul 174.004.40$4.209.5%8540.471.3K
$165.00Jul 101.051.50$1.2735.4%4380.383.6K
$160.00Jul 176.657.35$7.0010.0%4140.642.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Jul 100.030.40$0.22168.2%2.7K0.062.9K
$146.00Jul 100.000.70$0.35200.0%2.6K0.06--
$155.00Jul 171.511.66$1.599.4%1.3K0.22300
$160.00Jul 100.331.08$0.71105.6%3380.24324
$150.00Jul 100.000.10$0.05200.0%2770.02559

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 80.7%, max 272.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$133.00Jul 10Jul 24315.9%84.7%272.8%2120
$134.00Jul 10Jul 24258.3%80.1%222.3%2126
$148.00Jul 10Jul 24132.3%50.5%162.0%485
$172.50Jul 10Jul 17105.0%48.2%117.9%234
$131.00Jul 17Jul 24115.2%86.0%34.0%21--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 10Aug 21238.6%69.6%242.8%434.7K
$142.00Jul 10Aug 7237.9%73.8%222.2%235
$149.00Jul 10Jul 17170.3%54.1%214.5%1455
$148.00Jul 10Jul 17132.3%57.0%131.9%351.3K
$152.50Jul 10Jul 1792.3%52.1%77.1%2.7K3.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 13.71, avg 2.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$167.50$170.00Jul 10$0.27$2.23$0.278.26$167.77
$175.00$177.50Jul 17$0.27$2.23$0.278.26$175.27
$177.50$180.00Jul 17$0.31$2.19$0.317.06$177.81
$177.50$180.00Jul 24$0.42$2.08$0.424.95$177.92
$185.00$190.00Jul 31$0.85$4.15$0.854.88$185.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$152.50$150.00Jul 10$0.17$2.33$0.1713.71$152.33
$157.50$155.00Jul 10$0.19$2.31$0.1912.16$157.31
$162.50$160.00Jul 31$0.20$2.30$0.2011.50$162.30
$139.00$135.00Jul 17$0.38$3.62$0.389.53$138.62
$142.00$140.00Jul 10$0.23$1.77$0.237.70$141.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 45.67, avg 2.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$134.00$148.00Jul 10$13.70$13.70$0.3045.67$147.70
$134.00$140.00Jul 24$5.65$5.65$0.3516.14$139.65
$157.50$160.00Jul 10$2.32$2.32$0.1812.89$159.82
$145.00$150.00Jul 17$4.57$4.57$0.4310.63$149.57
$143.00$145.00Jul 24$1.78$1.78$0.228.09$144.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$143.00$142.00Aug 7$0.88$0.88$0.127.33$142.12
$165.00$162.50Jul 31$2.15$2.15$0.356.14$162.85
$170.00$165.00Jul 10$4.15$4.15$0.854.88$165.85
$136.00$135.00Aug 7$0.73$0.73$0.272.70$135.27
$170.00$167.50Jul 17$1.70$1.70$0.802.12$168.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $1.81, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$131.00Jul 17Jul 24$0.13115.2%86.0%
$132.00Jul 17Jul 24$0.17112.3%84.0%
$133.00Jul 10Jul 24$0.35315.9%84.7%
$140.00Jul 17Jul 24$0.6560.0%58.0%
$141.00Jul 17Jul 24$0.6567.5%58.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$148.00Jul 10Jul 17$0.42132.3%57.0%
$135.00Jul 17Jul 24$0.4669.5%65.9%
$136.00Jul 31Aug 7$0.5684.5%78.3%
$150.00Jul 10Jul 17$0.7383.8%52.6%
$152.50Jul 10Jul 17$0.9492.3%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.32% of stock, avg 11.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$162.50Jul 10$2.38$1.42$3.80$158.70$166.302.32%
$165.00Jul 10$1.27$2.58$3.85$161.15$168.852.35%
$160.00Jul 10$4.13$0.71$4.84$155.16$164.842.96%
$157.50Jul 10$6.45$0.30$6.75$150.75$164.254.12%
$170.00Jul 10$0.29$6.73$7.02$162.98$177.024.29%
$155.00Jul 10$8.88$0.11$8.99$146.01$163.995.49%
$165.00Jul 17$4.20$5.25$9.45$155.55$174.455.77%
$162.50Jul 17$5.45$4.10$9.55$152.95$172.055.83%
$167.50Jul 17$3.18$6.75$9.93$157.57$177.436.06%
$160.00Jul 17$7.00$3.03$10.03$149.97$170.036.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.36% of stock, avg 6.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$157.50Jul 10$0.29$0.30$0.59$156.91$170.59
$167.50$157.50Jul 10$0.56$0.30$0.86$156.64$168.36
$170.00$160.00Jul 10$0.29$0.71$1.00$159.00$171.00
$172.50$157.50Jul 10$0.71$0.30$1.01$156.49$173.51
$170.00$149.00Jul 10$0.29$0.95$1.24$147.76$171.24
$167.50$160.00Jul 10$0.56$0.71$1.27$158.73$168.77
$170.00$144.00Jul 10$0.29$1.07$1.36$142.64$171.36
$172.50$160.00Jul 10$0.71$0.71$1.42$158.58$173.92
$167.50$149.00Jul 10$0.56$0.95$1.51$147.49$169.01
$165.00$157.50Jul 10$1.27$0.30$1.57$155.93$166.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 153 found (best R:R 40.67, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160165/170Aug 21$4.88$0.1240.67$155.12$169.88
140/142152/155Jul 10$2.40$0.1024.00$139.60$154.90
140/141145/150Jul 17$4.80$0.2024.00$136.20$149.80
148/149160/162Jul 10$2.39$0.1121.73$146.61$162.39
136/137162/165Jul 31$2.37$0.1318.23$134.63$164.87
143/145160/162Aug 7$2.34$0.1614.62$142.66$162.34
135/140145/150Aug 21$4.63$0.3712.51$135.37$149.63
138/139158/160Jul 31$2.29$0.2110.90$136.71$159.79
142/143158/160Jul 31$2.28$0.2210.36$140.72$159.78
155/160170/175Aug 21$4.55$0.4510.11$155.45$174.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.12$4.8840.67
$155.00$160.00$165.00Aug 21$0.20$4.8024.00
$155.00$157.50$160.00Jul 10$0.11$2.3921.73
$160.00$165.00$170.00Aug 21$0.22$4.7821.73
$175.00$180.00$185.00Jul 31$0.27$4.7317.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$152.50$155.00Jul 17$0.05$2.4549.00
$160.00$162.50$165.00Jul 17$0.08$2.4230.25
$155.00$157.50$160.00Jul 17$0.12$2.3819.83
$148.00$149.00$150.00Jul 17$0.05$0.9519.00
$135.00$140.00$145.00Aug 21$0.37$4.6312.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-1.93, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$134.00$148.001:2Jul 10-$1.93$12.07
$167.50$180.001:2Aug 7-$3.19$9.31
$150.00$165.001:2Aug 14-$5.71$9.29
$180.00$190.001:2Jul 17-$0.98$9.02
$180.00$190.001:2Aug 7-$2.24$7.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$150.001:2Aug 7-$2.86$9.64
$180.00$165.001:2Aug 21-$6.11$8.89
$160.00$150.001:2Jul 31-$1.72$8.28
$160.00$155.001:2Jul 24-$1.20$3.80
$142.00$136.001:2Aug 7-$2.68$3.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.07%, avg 3.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Aug 21$14.850.540.8%9.07%9.85%63606
$165.00Aug 7$13.100.530.8%8.00%8.78%2--
$170.00Aug 21$12.700.493.8%7.76%11.59%222335
$165.00Aug 14$12.550.530.8%7.67%8.44%2--
$165.00Jul 31$12.150.530.8%7.42%8.20%624
$167.50Aug 7$12.000.502.3%7.33%9.63%6--
$167.50Jul 31$10.800.502.3%6.60%8.90%615
$175.00Aug 21$10.750.446.9%6.57%13.45%159592
$170.00Jul 31$10.000.473.8%6.11%9.94%8164
$180.00Aug 21$9.100.399.9%5.56%15.50%11388

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 7,518
Total Puts 10,238
Put/Call Ratio 1.36
Net Difference -2,720

Prior's Put/Call Breakdown

Total Calls 6,820
Total Puts 21,585
Put/Call Ratio 3.17
Net Difference -14,765

Prior 7-Day Put/Call Summary

Total Calls 66,551
Total Puts 63,905
Average Put/Call Ratio 1.32
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