FTNT - Options Database

FTNT

FORTINET INC

$153.22 +2.16%

$170.10 (+11.02%)🌙

as of 07/29 06:03 PM

(7/29 14:06) ◀

Wednesday, July 29, 2026 (6:03pm)

▶ (7/30 09:35)

◀ 7/29 18:03 ▶

Option Volume

Detail

ℹ

Current (07/29) 20,517

Calls: 10,587 (52%)

Puts: 9,930 (48%)

Prior (07/28) 10,038

Calls: 5,220 (52%)

Puts: 4,818 (48%)

Current vs Prior +104.39%

Calls: +102.82% (Calls)

Puts: +106.10% (Puts)

Prior 7-Day Total 66,222

Calls: 39,324 (59%)

Puts: 26,898 (41%)

Prior 7-Day Average 9,460

Calls: 5,617 (59%)

Puts: 3,842 (41%)

Current vs Prior 7-Day Avg +116.88%

Calls: +88.46%

Puts: +158.42%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/29) $12.39M

Calls: $6.83M (55%)

Puts: $5.56M (45%)

Prior (07/28) $10.46M

Calls: $5.13M (49%)

Puts: $5.34M (51%)

Current vs Prior +18.38%

Calls: +33.14%

Puts: +4.21%

Prior 7-Day Total $42.88M

Calls: $23.39M (55%)

Puts: $19.49M (45%)

Prior 7-Day Average $6.13M

Calls: $3.34M (55%)

Puts: $2.78M (45%)

Current vs Prior 7-Day Avg +102.19%

Calls: +104.28%

Puts: +99.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/29) 0.94

Prior (07/28) 0.92

Current vs Prior +1.62%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +9.58%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/29) 174,245

Calls: 80,231 (46%)

Puts: 94,014 (54%)

Prior (07/28) 169,272

Calls: 76,927 (45%)

Puts: 92,345 (55%)

Current vs Prior +2.94%

Prior 7-Day Total 587,277

Calls: 267,420 (46%)

Puts: 319,857 (54%)

Prior 7-Day Average 83,896

Calls: 38,202 (46%)

Puts: 45,693 (54%)

Current vs Prior 7-Day Avg +107.69%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)

Current 14.44% | 15.64%17.15% | 21.37%

Prior 12.94% | 14.11%16.30% | 21.49%

Current vs Prior +11.66% | +10.84%+5.21% | -0.54%

Prior 7-Day Avg 8.50% | 14.69%17.61% | 22.31%

Current vs 7-Day Avg +69.84% | +6.45%-2.60% | -4.20%

Prior 7-Day Eod 12.94% | 14.11%16.30% | 21.49%

Current vs 7-Day Eod +11.66% | +10.84%+5.21% | -0.54%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Prior 13.34% | 15.73%

Calls: 15.10% | 20.65%

Puts: 11.58% | 10.82%

Current vs Prior +101.57% | +54.99%

Prior 7-Day Avg 11.62% | 9.02%

Calls: 12.65% | 11.35%

Puts: 10.59% | 6.69%

Current vs 7-Day Avg +131.47% | +170.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 104% vs prior - elevated interest. Volume explosion - 117% above 7-day average (20,517 vs avg 9,460).

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

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

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 8.1%, best 8.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 28	12.45	13.50	$12.98	8.1%	22	0.53	14

PUTS (0)

No puts meet the criteria

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. 84 found (avg delta 0.66, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$125.00	Jul 31	28.05	32.00	$30.03	13.2%	3	0.90	7
$128.00	Jul 31	25.50	29.35	$27.43	14.0%	1	0.88	1
$125.00	Aug 7	29.00	32.35	$30.68	10.9%	1	0.87	11
$125.00	Aug 21	29.65	33.35	$31.50	11.7%	--	0.86	36
$130.00	Jul 31	23.90	27.65	$25.78	14.5%	18	0.84	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Aug 21	30.55	33.90	$32.23	10.4%	--	0.79	10
$175.00	Jul 31	22.60	26.00	$24.30	14.0%	22	0.77	11
$175.00	Aug 7	23.55	26.80	$25.18	12.9%	2	0.75	--
$172.50	Jul 31	20.95	24.10	$22.53	14.0%	--	0.74	10
$175.00	Aug 14	24.15	27.20	$25.67	11.9%	--	0.72	71

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 13.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	5.25	6.00	$5.63	13.3%	834	0.36	445
$170.00	Jul 31	3.85	4.50	$4.18	15.6%	800	0.29	278
$160.00	Aug 21	9.35	11.00	$10.18	16.2%	591	0.47	791
$180.00	Jul 31	1.87	2.38	$2.13	23.9%	577	0.18	333
$170.00	Aug 21	6.25	7.00	$6.63	11.3%	473	0.35	600

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$128.00	Jul 31	1.59	2.00	$1.80	22.8%	1.7K	0.13	41
$140.00	Aug 21	6.00	7.35	$6.68	20.2%	677	0.29	4.8K
$170.00	Aug 21	20.80	23.90	$22.35	13.9%	490	0.66	675
$165.00	Aug 7	16.50	19.25	$17.88	15.4%	442	0.61	457
$140.00	Jul 31	4.40	5.00	$4.70	12.8%	330	0.27	1.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 165.5%, max 256.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$150.00	Jul 31	Sep 4	246.8%	71.3%	246.3%	157	160
$145.00	Jul 31	Sep 4	232.8%	71.1%	227.6%	9	23
$160.00	Jul 31	Sep 4	231.7%	73.1%	216.8%	209	900
$165.00	Jul 31	Sep 4	224.3%	72.3%	210.3%	835	449
$170.00	Jul 31	Sep 4	221.8%	72.0%	208.1%	802	278

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 4	257.9%	72.4%	256.0%	257	83
$145.00	Jul 31	Sep 4	232.8%	71.1%	227.6%	157	27
$125.00	Jul 31	Sep 4	236.1%	72.3%	226.5%	180	137
$150.00	Jul 31	Aug 28	246.8%	75.9%	225.1%	76	471
$135.00	Jul 31	Aug 21	253.1%	82.8%	205.7%	281	772

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 145 found (best R:R 9.00, avg 1.96)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Aug 21	$0.27	$2.23	$0.27	8.26	$177.77
$175.00	$180.00	Aug 14	$0.63	$4.37	$0.63	6.94	$175.63
$180.00	$182.50	Jul 31	$0.32	$2.18	$0.32	6.81	$180.32
$172.50	$175.00	Aug 21	$0.32	$2.18	$0.32	6.81	$172.82
$180.00	$182.50	Aug 7	$0.34	$2.16	$0.34	6.35	$180.34

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$143.00	$141.00	Aug 21	$0.20	$1.80	$0.20	9.00	$142.80
$141.00	$140.00	Aug 7	$0.15	$0.85	$0.15	5.67	$140.85
$130.00	$125.00	Aug 28	$0.84	$4.16	$0.84	4.95	$129.16
$130.00	$125.00	Aug 21	$0.85	$4.15	$0.85	4.88	$129.15
$128.00	$127.00	Jul 31	$0.19	$0.81	$0.19	4.26	$127.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 7.33, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$134.00	$135.00	Jul 31	$0.88	$0.88	$0.12	7.33	$134.88
$143.00	$145.00	Jul 31	$1.75	$1.75	$0.25	7.00	$144.75
$125.00	$128.00	Jul 31	$2.60	$2.60	$0.40	6.50	$127.60
$125.00	$130.00	Aug 7	$4.30	$4.30	$0.70	6.14	$129.30
$143.00	$144.00	Aug 21	$0.85	$0.85	$0.15	5.67	$143.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$182.50	$175.00	Aug 21	$6.18	$6.18	$1.32	4.68	$176.32
$172.50	$170.00	Jul 31	$2.03	$2.03	$0.47	4.32	$170.47
$133.00	$132.00	Jul 31	$0.81	$0.81	$0.19	4.26	$132.19
$167.50	$165.00	Aug 21	$1.90	$1.90	$0.60	3.17	$165.60
$175.00	$170.00	Aug 14	$3.79	$3.79	$1.21	3.13	$171.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.96, cheapest $0.15)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$150.00	Jul 31	Aug 7	$0.57	246.8%	117.3%
$130.00	Jul 31	Aug 7	$0.60	257.9%	136.9%
$146.00	Jul 31	Aug 7	$0.60	235.6%	120.0%
$125.00	Jul 31	Aug 7	$0.65	236.1%	133.1%
$167.50	Jul 31	Aug 7	$0.65	232.1%	112.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 31	Aug 7	$0.15	249.0%	119.7%
$131.00	Jul 31	Aug 7	$0.28	253.2%	124.0%
$152.50	Jul 31	Aug 7	$0.30	238.8%	116.9%
$147.00	Jul 31	Aug 7	$0.33	243.4%	119.1%
$128.00	Jul 31	Aug 7	$0.37	237.5%	119.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 76 found (cheapest 13.37% of stock, avg 16.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$149.00	Jul 31	$12.88	$7.60	$20.48	$128.52	$169.48	13.37%
$155.00	Jul 31	$9.55	$10.95	$20.50	$134.50	$175.50	13.38%
$157.50	Jul 31	$8.50	$12.28	$20.78	$136.72	$178.28	13.56%
$152.50	Jul 31	$11.18	$10.03	$21.21	$131.29	$173.71	13.84%
$145.00	Jul 31	$14.93	$6.33	$21.26	$123.74	$166.26	13.88%
$160.00	Jul 31	$7.63	$13.65	$21.28	$138.72	$181.28	13.89%
$148.00	Jul 31	$13.63	$7.83	$21.46	$126.54	$169.46	14.01%
$150.00	Jul 31	$12.43	$9.13	$21.56	$128.44	$171.56	14.07%
$146.00	Jul 31	$14.83	$6.85	$21.68	$124.32	$167.68	14.15%
$147.00	Jul 31	$14.10	$7.60	$21.70	$125.30	$168.70	14.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 6.33% of stock, avg 11.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$125.00	Aug 28	$6.48	$3.22	$9.70	$115.30	$184.70
$175.00	$130.00	Aug 28	$6.48	$4.06	$10.54	$119.46	$185.54
$170.00	$125.00	Sep 4	$8.03	$3.18	$11.21	$113.79	$181.21
$170.00	$130.00	Sep 4	$8.03	$4.41	$12.44	$117.56	$182.44
$165.00	$125.00	Aug 28	$9.50	$3.22	$12.72	$112.28	$177.72
$167.50	$149.00	Jul 31	$5.23	$7.60	$12.83	$136.17	$180.33
$165.00	$125.00	Sep 4	$9.65	$3.18	$12.83	$112.17	$177.83
$167.50	$148.00	Jul 31	$5.23	$7.83	$13.06	$134.94	$180.56
$165.00	$149.00	Jul 31	$5.63	$7.60	$13.23	$135.77	$178.23
$165.00	$148.00	Jul 31	$5.63	$7.83	$13.46	$134.54	$178.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 15.67, avg credit $2.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
129/130	135/138	Jul 31	$2.82	$0.18	15.67	$127.18	$137.82
129/130	136/140	Aug 7	$3.73	$0.27	13.81	$126.27	$139.73
141/142	148/150	Aug 7	$1.85	$0.15	12.33	$140.15	$149.85
142/143	148/150	Aug 7	$1.84	$0.16	11.50	$141.16	$149.84
147/150	152/155	Aug 14	$2.72	$0.28	9.71	$147.28	$155.22
128/129	141/142	Jul 31	$0.90	$0.10	9.00	$128.10	$141.90
152/155	158/160	Aug 14	$2.24	$0.26	8.62	$152.76	$159.74
125/130	135/140	Aug 21	$4.48	$0.52	8.62	$125.52	$139.48
124/125	148/150	Aug 7	$1.79	$0.21	8.52	$123.21	$149.79
127/128	139/140	Jul 31	$0.89	$0.11	8.09	$127.11	$139.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 14	$0.06	$2.44	40.67
$157.50	$160.00	$162.50	Aug 14	$0.06	$2.44	40.67
$150.00	$155.00	$160.00	Aug 28	$0.17	$4.83	28.41
$160.00	$162.50	$165.00	Aug 14	$0.09	$2.41	26.78
$136.00	$140.00	$144.00	Aug 7	$0.17	$3.83	22.53

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Aug 21	$0.12	$4.88	40.67
$150.00	$152.50	$155.00	Aug 14	$0.09	$2.41	26.78
$165.00	$167.50	$170.00	Aug 7	$0.10	$2.40	24.00
$143.00	$144.00	$145.00	Aug 21	$0.05	$0.95	19.00
$127.00	$128.00	$129.00	Jul 31	$0.06	$0.94	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-3.46, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$175.00	1:2	Aug 28	-$3.46	$6.54
$150.00	$160.00	1:2	Sep 4	-$7.21	$2.79
$175.00	$180.00	1:2	Aug 14	-$3.49	$1.51
$170.00	$175.00	1:2	Aug 14	-$3.50	$1.50
$180.00	$182.50	1:2	Jul 31	-$1.49	$1.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$125.00	1:2	Aug 14	-$1.18	$3.82
$130.00	$125.00	1:2	Sep 4	-$1.95	$3.05
$130.00	$125.00	1:2	Aug 21	-$2.05	$2.95
$130.00	$125.00	1:2	Aug 28	-$2.38	$2.62
$135.00	$130.00	1:2	Aug 14	-$2.45	$2.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 8.13%, avg 3.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 28	$12.45	0.53	1.2%	8.13%	9.29%	22	14
$155.00	Aug 21	$11.30	0.53	1.2%	7.38%	8.54%	99	220
$155.00	Aug 14	$10.50	0.53	1.2%	6.85%	8.01%	3	21
$155.00	Aug 7	$10.10	0.53	1.2%	6.59%	7.75%	53	346
$157.50	Aug 21	$10.10	0.50	2.8%	6.59%	9.39%	52	52
$160.00	Sep 4	$9.95	0.48	4.4%	6.49%	10.92%	3	11
$157.50	Aug 14	$9.40	0.50	2.8%	6.13%	8.93%	32	--
$160.00	Aug 21	$9.35	0.47	4.4%	6.10%	10.53%	591	791
$160.00	Aug 28	$9.15	0.47	4.4%	5.97%	10.40%	60	1
$157.50	Aug 7	$9.00	0.50	2.8%	5.87%	8.67%	5	126

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 10,587

Total Puts 9,930

Put/Call Ratio 0.94

Net Difference 657

Prior's Put/Call Breakdown

Total Calls 5,220

Total Puts 4,818

Put/Call Ratio 0.92

Net Difference 402

Prior 7-Day Put/Call Summary

Total Calls 39,324

Total Puts 26,898

Average Put/Call Ratio 0.86

Ratio Trend Rising

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card