FTNT - Options Database

FTNT

FORTINET INC

$161.95 +4.99%

$160.70 (-0.77%)🌙

as of 07/31 06:36 PM

(7/31 15:12) ◀

Friday, July 31, 2026 (6:36pm)

▶ (8/3 18:29)

◀ 7/31 18:36 ▶

Option Volume

Detail

ℹ

Current (07/31) 15,910

Calls: 9,122 (57%)

Puts: 6,788 (43%)

Prior (07/30) 22,907

Calls: 14,861 (65%)

Puts: 8,046 (35%)

Current vs Prior -30.55%

Calls: -38.62% (Calls)

Puts: -15.64% (Puts)

Prior 7-Day Total 94,941

Calls: 50,927 (54%)

Puts: 44,014 (46%)

Prior 7-Day Average 13,563

Calls: 7,275 (54%)

Puts: 6,287 (46%)

Current vs Prior 7-Day Avg +17.30%

Calls: +25.38%

Puts: +7.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $7.85M

Calls: $5.87M (75%)

Puts: $1.98M (25%)

Prior (07/30) $14.30M

Calls: $7.31M (51%)

Puts: $7.00M (49%)

Current vs Prior -45.13%

Calls: -19.61%

Puts: -71.77%

Prior 7-Day Total $62.59M

Calls: $33.54M (54%)

Puts: $29.05M (46%)

Prior 7-Day Average $8.94M

Calls: $4.79M (54%)

Puts: $4.15M (46%)

Current vs Prior 7-Day Avg -12.23%

Calls: +22.56%

Puts: -52.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.74

Prior (07/30) 0.54

Current vs Prior +37.44%

Prior 7-Day Average 1.05

Current vs Prior 7-Day Avg -29.30%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/31) 86,006

Calls: 39,887 (46%)

Puts: 46,119 (54%)

Prior (07/30) 100,042

Calls: 49,650 (50%)

Puts: 50,392 (50%)

Current vs Prior -14.03%

Prior 7-Day Total 837,708

Calls: 391,241 (47%)

Puts: 446,467 (53%)

Prior 7-Day Average 119,672

Calls: 55,891 (47%)

Puts: 63,781 (53%)

Current vs Prior 7-Day Avg -28.13%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 1.70% | 6.44%10.16% | 16.35%

Prior 4.47% | 8.06%11.41% | 16.83%

Current vs Prior +43.97% | +8.27%-10.98% | -2.85%

Prior 7-Day Avg 10.42% | 13.74%16.20% | 20.89%

Current vs 7-Day Avg -38.19% | -36.51%-37.30% | -21.72%

Prior 7-Day Eod 1.98% | 6.83%11.41% | 16.83%

Current vs 7-Day Eod +225.77% | +27.75%-10.98% | -2.85%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.81% | 21.12%

Calls: 39.51% | 24.06%

Puts: 42.11% | 18.17%

Prior 40.81% | 21.12%

Calls: 39.51% | 24.06%

Puts: 42.11% | 18.17%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 23.73% | 13.50%

Calls: 19.43% | 15.81%

Puts: 18.92% | 12.50%

Current vs 7-Day Avg +71.97% | +56.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($5.87M). P/C ratio rising 37% - increased hedging/bearish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 17 of results (avg 7.6%, best 3.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	6.25	6.60	$6.43	5.4%	27	0.46	731
$162.50	Aug 21	7.35	7.80	$7.57	5.9%	27	0.51	57
$175.00	Aug 28	4.20	4.50	$4.35	6.9%	13	0.32	27
$150.00	Aug 21	14.85	16.10	$15.48	8.1%	65	0.75	514
$130.00	Jul 31	30.45	33.10	$31.78	8.3%	1	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	9.05	9.40	$9.23	3.8%	6	0.54	335
$162.50	Aug 21	7.60	8.00	$7.80	5.1%	6	0.49	8
$155.00	Aug 21	4.55	4.80	$4.68	5.3%	104	0.34	1.0K
$160.00	Aug 21	6.45	6.85	$6.65	6.0%	37	0.44	461
$170.00	Aug 28	13.25	14.50	$13.88	9.0%	12	0.60	--

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. 68 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	30.45	33.10	$31.78	8.3%	1	1.00	--
$131.00	Jul 31	29.15	32.15	$30.65	9.8%	3	1.00	--
$135.00	Jul 31	25.15	28.15	$26.65	11.3%	3	1.00	15
$137.00	Jul 31	23.50	26.15	$24.83	10.7%	2	1.00	4
$140.00	Jul 31	20.50	23.15	$21.83	12.1%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	6.85	9.85	$8.35	35.9%	1	0.99	--
$165.00	Jul 31	1.85	4.75	$3.30	87.9%	5	0.99	--
$175.00	Aug 14	13.60	16.00	$14.80	16.2%	1	0.77	--
$162.50	Jul 31	0.04	1.32	$0.68	188.2%	14	0.75	50
$170.00	Aug 21	11.80	13.10	$12.45	10.4%	1	0.63	--

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 12.1K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	3.05	3.65	$3.35	17.9%	905	0.41	542
$170.00	Aug 7	1.62	1.79	$1.71	9.9%	878	0.26	303
$160.00	Jul 31	0.65	3.50	$2.08	137.0%	683	0.93	830
$180.00	Jul 31	0.00	0.02	$0.01	200.0%	300	0.01	627
$160.00	Aug 7	5.20	5.85	$5.53	11.8%	259	0.58	810

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$157.50	Jul 31	0.00	0.70	$0.35	200.0%	1.6K	0.15	67
$160.00	Jul 31	0.00	0.07	$0.04	175.0%	688	0.06	95
$155.00	Aug 7	1.78	1.99	$1.89	11.1%	515	0.26	36
$140.00	Jul 31	0.00	0.01	$0.01	100.0%	271	0.00	1.4K
$152.50	Aug 7	1.11	1.42	$1.27	24.4%	191	0.19	63

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 1297.9%, max 3039.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$190.00	Jul 31	Aug 28	1664.0%	53.0%	3039.5%	16	5
$182.50	Jul 31	Aug 21	1359.4%	49.3%	2655.1%	52	267
$177.50	Jul 31	Aug 21	1137.6%	49.6%	2193.0%	222	146
$135.00	Jul 31	Sep 4	1230.2%	55.9%	2102.5%	4	17
$149.00	Jul 31	Aug 21	1098.6%	53.6%	1948.8%	4	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Jul 31	Aug 21	1450.7%	55.4%	2516.8%	4	11
$133.00	Jul 31	Aug 14	2034.3%	81.0%	2412.7%	10	68
$138.00	Jul 31	Aug 7	1741.6%	69.6%	2400.9%	12	67
$134.00	Jul 31	Aug 14	1975.4%	79.0%	2400.2%	3	--
$142.00	Jul 31	Aug 7	1508.9%	65.4%	2206.6%	19	45

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 24.00, avg 3.77)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$182.50	$185.00	Aug 21	$0.11	$2.39	$0.11	21.73	$182.61
$162.50	$165.00	Jul 31	$0.12	$2.38	$0.12	19.83	$162.62
$185.00	$187.50	Aug 14	$0.15	$2.35	$0.15	15.67	$185.15
$180.00	$185.00	Aug 14	$0.45	$4.55	$0.45	10.11	$180.45
$175.00	$177.50	Aug 7	$0.24	$2.26	$0.24	9.42	$175.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$143.00	$140.00	Aug 14	$0.12	$2.88	$0.12	24.00	$142.88
$135.00	$130.00	Aug 21	$0.20	$4.80	$0.20	24.00	$134.80
$140.00	$137.00	Aug 14	$0.22	$2.78	$0.22	12.64	$139.78
$145.00	$144.00	Aug 14	$0.10	$0.90	$0.10	9.00	$144.90
$140.00	$135.00	Aug 21	$0.53	$4.47	$0.53	8.43	$139.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 19.00, avg 1.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$143.00	$145.00	Jul 31	$1.90	$1.90	$0.10	19.00	$144.90
$145.00	$149.00	Aug 14	$3.64	$3.64	$0.36	10.11	$148.64
$145.00	$147.00	Aug 21	$1.81	$1.81	$0.19	9.53	$146.81
$157.50	$160.00	Jul 31	$2.25	$2.25	$0.25	9.00	$159.75
$135.00	$145.00	Aug 21	$8.82	$8.82	$1.18	7.47	$143.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$162.50	Aug 14	$8.25	$8.25	$4.25	1.94	$166.75
$170.00	$165.00	Aug 21	$3.22	$3.22	$1.78	1.81	$166.78
$165.00	$162.50	Aug 7	$1.58	$1.58	$0.92	1.72	$163.42
$170.00	$165.00	Aug 28	$3.05	$3.05	$1.95	1.56	$166.95
$165.00	$162.50	Aug 21	$1.43	$1.43	$1.07	1.34	$163.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $1.64, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 31	Aug 7	$0.34	537.7%	51.0%
$145.00	Jul 31	Aug 7	$0.37	691.7%	58.0%
$187.50	Jul 31	Aug 14	$0.61	794.7%	53.2%
$147.00	Jul 31	Aug 7	$0.67	467.2%	54.7%
$185.00	Jul 31	Aug 14	$0.78	659.9%	52.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 31	Aug 14	$0.14	1975.4%	79.0%
$130.00	Jul 31	Aug 7	$0.16	987.6%	82.5%
$140.00	Jul 31	Aug 7	$0.21	677.2%	61.8%
$144.00	Jul 31	Aug 7	$0.40	664.8%	59.8%
$145.00	Jul 31	Aug 7	$0.41	691.7%	58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 0.50% of stock, avg 10.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 31	$0.13	$0.68	$0.81	$161.69	$163.31	0.50%
$160.00	Jul 31	$2.08	$0.04	$2.12	$157.88	$162.12	1.31%
$165.00	Jul 31	$0.01	$3.30	$3.31	$161.69	$168.31	2.04%
$157.50	Jul 31	$4.33	$0.35	$4.68	$152.82	$162.18	2.89%
$155.00	Jul 31	$7.23	$1.07	$8.30	$146.70	$163.30	5.13%
$170.00	Jul 31	$0.01	$8.35	$8.36	$161.64	$178.36	5.16%
$160.00	Aug 7	$5.53	$3.70	$9.23	$150.77	$169.23	5.70%
$162.50	Aug 7	$4.50	$4.90	$9.40	$153.10	$171.90	5.80%
$157.50	Aug 7	$6.93	$2.66	$9.59	$147.91	$167.09	5.92%
$165.00	Aug 7	$3.35	$6.48	$9.83	$155.17	$174.83	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.30% of stock, avg 4.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$157.50	Jul 31	$0.13	$0.35	$0.48	$157.02	$162.98
$172.50	$157.50	Jul 31	$0.14	$0.35	$0.49	$157.01	$172.99
$162.50	$152.50	Jul 31	$0.13	$0.55	$0.68	$151.82	$163.18
$172.50	$152.50	Jul 31	$0.14	$0.55	$0.69	$151.81	$173.19
$162.50	$155.00	Jul 31	$0.13	$1.07	$1.20	$153.80	$163.70
$162.50	$150.00	Jul 31	$0.13	$1.07	$1.20	$148.80	$163.70
$162.50	$149.00	Jul 31	$0.13	$1.07	$1.20	$147.80	$163.70
$172.50	$155.00	Jul 31	$0.14	$1.07	$1.21	$153.79	$173.71
$172.50	$150.00	Jul 31	$0.14	$1.07	$1.21	$148.79	$173.71
$172.50	$149.00	Jul 31	$0.14	$1.07	$1.21	$147.79	$173.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 231 found (best R:R 27.57, avg credit $2.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
137/140	145/149	Aug 14	$3.86	$0.14	27.57	$136.14	$148.86
162/165	168/170	Aug 7	$2.40	$0.10	24.00	$162.60	$169.90
143/144	145/149	Aug 14	$3.84	$0.16	24.00	$140.16	$148.84
155/158	162/165	Aug 14	$2.36	$0.14	16.86	$155.14	$164.86
140/143	145/149	Aug 14	$3.76	$0.24	15.67	$139.24	$148.76
145/147	150/152	Aug 21	$2.35	$0.15	15.67	$144.65	$152.35
145/147	158/160	Aug 21	$2.35	$0.15	15.67	$144.65	$159.85
130/133	145/147	Aug 7	$2.81	$0.19	14.79	$130.19	$147.81
145/147	152/155	Aug 21	$2.34	$0.16	14.62	$144.66	$154.84
148/149	155/158	Aug 7	$2.32	$0.18	12.89	$146.68	$157.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$155.00	$160.00	Aug 28	$0.07	$4.93	70.43
$172.50	$175.00	$177.50	Aug 7	$0.05	$2.45	49.00
$185.00	$187.50	$190.00	Aug 14	$0.06	$2.44	40.67
$162.50	$165.00	$167.50	Aug 21	$0.06	$2.44	40.67
$165.00	$170.00	$175.00	Aug 28	$0.19	$4.81	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 28	$0.16	$4.84	30.25
$155.00	$160.00	$165.00	Aug 28	$0.17	$4.83	28.41
$150.00	$152.50	$155.00	Aug 21	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Aug 7	$0.15	$2.35	15.67
$157.50	$160.00	$162.50	Aug 7	$0.16	$2.34	14.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 105 found (best net $-4.08, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$155.00	1:2	Sep 4	-$4.08	$10.92
$182.50	$190.00	1:2	Aug 7	-$0.28	$7.22
$160.00	$170.00	1:2	Sep 11	-$3.75	$6.25
$180.00	$185.00	1:2	Aug 14	-$0.34	$4.66
$175.00	$180.00	1:2	Aug 14	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$135.00	1:2	Sep 4	-$0.58	$9.42
$160.00	$150.00	1:2	Sep 11	-$1.50	$8.50
$170.00	$160.00	1:2	Sep 4	-$3.53	$6.47
$140.00	$135.00	1:2	Aug 21	-$0.14	$4.86
$135.00	$130.00	1:2	Aug 28	-$0.21	$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 5.09%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Sep 4	$8.25	0.49	1.9%	5.09%	6.98%	22	5
$165.00	Aug 28	$7.40	0.48	1.9%	4.57%	6.45%	58	11
$162.50	Aug 21	$7.35	0.51	0.3%	4.54%	4.88%	27	57
$170.00	Sep 11	$7.00	0.43	5.0%	4.32%	9.29%	40	2
$165.00	Aug 21	$6.25	0.46	1.9%	3.86%	5.74%	27	731
$170.00	Sep 4	$6.25	0.42	5.0%	3.86%	8.83%	3	4
$162.50	Aug 14	$5.45	0.50	0.3%	3.37%	3.70%	43	97
$170.00	Aug 28	$5.35	0.40	5.0%	3.30%	8.27%	10	8
$167.50	Aug 21	$5.10	0.41	3.4%	3.15%	6.58%	6	46
$175.00	Sep 4	$4.65	0.35	8.1%	2.87%	10.93%	3	1

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 9,122

Total Puts 6,788

Put/Call Ratio 0.74

Net Difference 2,334

Prior's Put/Call Breakdown

Total Calls 14,861

Total Puts 8,046

Put/Call Ratio 0.54

Net Difference 6,815

Prior 7-Day Put/Call Summary

Total Calls 50,927

Total Puts 44,014

Average Put/Call Ratio 1.05

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