FTNT - Options Database

FTNT

FORTINET INC

$160.04 +4.45%

(7/30 09:40) ◀

Thursday, July 30, 2026 (9:45am)

▶ (7/30 09:50)

◀ 7/30 09:45 ▶

Option Volume

Detail

ℹ

Current (07/30 9:45am) 3,788

Calls: 1,915 (51%)

Puts: 1,873 (49%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: -51.82% (Calls)

Puts: -48.40% (Puts)

Prior 7-Day Total 74,875

Calls: 27,153 (36%)

Puts: 47,722 (64%)

Prior 7-Day Average 12,479

Calls: 3,879 (36%)

Puts: 6,817 (64%)

Current vs Prior 7-Day Avg -69.65%

Calls: -50.63%

Puts: -72.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:45am) $1.74M

Calls: $1.00M (58%)

Puts: $735.2K (42%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: -50.05%

Puts: -57.48%

Prior 7-Day Total $34.40M

Calls: $14.03M (41%)

Puts: $20.37M (59%)

Prior 7-Day Average $5.73M

Calls: $2.00M (41%)

Puts: $2.91M (59%)

Current vs Prior 7-Day Avg -69.67%

Calls: -49.94%

Puts: -74.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:45am) 0.98

Prior 1.00

Current vs Prior -2.19%

Prior 7-Day Average 1.36

Current vs Prior 7-Day Avg -28.25%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:45am) 183,851

Calls: 85,859 (47%)

Puts: 97,992 (53%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,103,935

Calls: 489,579 (44%)

Puts: 614,356 (56%)

Prior 7-Day Average 183,989

Calls: 81,596 (44%)

Puts: 102,392 (56%)

Current vs Prior 7-Day Avg -0.08%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.77% | 8.92%11.77% | 17.08%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -51.94% | -40.05%-27.64% | -19.43%

Prior 7-Day Avg 12.35% | 12.94%16.57% | 21.13%

Current vs 7-Day Avg -45.23% | -31.04%-28.98% | -19.17%

Prior 7-Day Eod 14.08% | 14.88%17.15% | 21.37%

Current vs 7-Day Eod -51.94% | -40.05%-31.40% | -20.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.31% | 41.17%

Calls: 31.55% | 43.64%

Puts: 41.07% | 38.71%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior +35.03% | +68.87%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +147.09% | +199.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	NEUTRAL	BULLISH
09:40	BULLISH	NEUTRAL	MIXED
09:35	BULLISH	BEARISH	BEARISH

📈 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 2 of results (avg 9.6%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	29.10	32.15	$30.63	10.0%	--	0.97	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Aug 7	28.50	31.25	$29.88	9.2%	--	0.94	15

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. 65 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	29.10	32.15	$30.63	10.0%	--	0.97	11
$136.00	Jul 31	23.05	26.50	$24.78	13.9%	1	0.96	--
$138.00	Jul 31	21.25	24.50	$22.88	14.2%	1	0.95	10
$135.00	Jul 31	24.25	27.50	$25.88	12.6%	--	0.94	20
$141.00	Jul 31	18.50	21.70	$20.10	15.9%	--	0.94	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	20.30	23.80	$22.05	15.9%	1	1.00	--
$185.00	Jul 31	23.15	26.05	$24.60	11.8%	2	1.00	--
$180.00	Jul 31	18.00	21.20	$19.60	16.3%	1	0.98	--
$190.00	Aug 7	28.50	31.25	$29.88	9.2%	--	0.94	15
$175.00	Jul 31	13.75	16.60	$15.18	18.8%	22	0.91	24

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 2.9K, top 348)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 31	1.01	2.04	$1.53	67.3%	348	0.23	785
$180.00	Jul 31	0.14	0.59	$0.37	121.6%	309	0.07	676
$167.50	Jul 31	1.35	2.56	$1.96	61.7%	277	0.29	152
$160.00	Aug 21	8.25	10.00	$9.13	19.2%	209	0.54	1.1K
$165.00	Jul 31	2.10	3.45	$2.78	48.6%	82	0.37	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	13.10	15.40	$14.25	16.1%	215	0.66	1.0K
$165.00	Aug 7	8.55	9.80	$9.18	13.6%	122	0.61	299
$135.00	Jul 31	0.05	0.98	$0.52	178.8%	101	0.06	171
$160.00	Jul 31	3.75	4.90	$4.33	26.6%	96	0.46	162
$155.00	Jul 31	1.89	3.90	$2.90	69.3%	82	0.32	948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 52 strikes (avg 156.5%, max 273.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Aug 21	202.8%	58.9%	244.2%	--	160
$135.00	Jul 31	Aug 21	199.7%	58.5%	241.3%	--	463
$190.00	Jul 31	Sep 4	157.7%	52.5%	200.2%	29	313
$145.00	Jul 31	Aug 28	147.4%	52.4%	181.4%	--	35
$140.00	Jul 31	Aug 21	161.6%	57.5%	181.1%	6	200

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Aug 28	198.8%	53.2%	273.8%	107	179
$130.00	Jul 31	Sep 4	202.0%	57.0%	254.6%	23	288
$131.00	Jul 31	Aug 7	270.1%	84.0%	221.5%	1	70
$129.00	Jul 31	Aug 7	278.3%	91.3%	204.9%	2	25
$134.00	Jul 31	Aug 7	249.8%	83.3%	199.8%	--	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 24.00, avg 4.20)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 14	$0.26	$4.74	$0.26	18.23	$180.26
$170.00	$172.50	Aug 21	$0.13	$2.37	$0.13	18.23	$170.13
$175.00	$177.50	Jul 31	$0.17	$2.33	$0.17	13.71	$175.17
$177.50	$180.00	Jul 31	$0.17	$2.33	$0.17	13.71	$177.67
$180.00	$182.50	Jul 31	$0.19	$2.31	$0.19	12.16	$180.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$136.00	Aug 7	$0.12	$2.88	$0.12	24.00	$138.88
$135.00	$130.00	Aug 14	$0.27	$4.73	$0.27	17.52	$134.73
$142.00	$140.00	Aug 7	$0.16	$1.84	$0.16	11.50	$141.84
$138.00	$135.00	Aug 14	$0.24	$2.76	$0.24	11.50	$137.76
$135.00	$130.00	Aug 28	$0.46	$4.54	$0.46	9.87	$134.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 12.04, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$142.00	$145.00	Jul 31	$2.77	$2.77	$0.23	12.04	$144.77
$130.00	$135.00	Aug 21	$4.55	$4.55	$0.45	10.11	$134.55
$152.50	$155.00	Jul 31	$2.23	$2.23	$0.27	8.26	$154.73
$147.00	$148.00	Jul 31	$0.88	$0.88	$0.12	7.33	$147.88
$140.00	$145.00	Aug 21	$4.37	$4.37	$0.63	6.94	$144.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$172.50	$170.00	Jul 31	$2.25	$2.25	$0.25	9.00	$170.25
$180.00	$175.00	Jul 31	$4.42	$4.42	$0.58	7.62	$175.58
$175.00	$172.50	Jul 31	$2.18	$2.18	$0.32	6.81	$172.82
$190.00	$167.50	Aug 7	$19.20	$19.20	$3.30	5.82	$170.80
$131.00	$130.00	Jul 31	$0.82	$0.82	$0.18	4.56	$130.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $1.17, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 7	$0.23	157.7%	72.8%
$185.00	Jul 31	Aug 7	$0.35	123.5%	63.9%
$140.00	Jul 31	Aug 7	$0.50	161.6%	71.5%
$182.50	Jul 31	Aug 7	$0.61	120.2%	67.1%
$180.00	Jul 31	Aug 7	$0.75	125.8%	68.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 31	Aug 7	$0.06	171.1%	69.5%
$130.00	Jul 31	Aug 7	$0.22	202.0%	87.6%
$136.00	Jul 31	Aug 7	$0.22	173.9%	74.1%
$132.00	Jul 31	Aug 7	$0.37	195.2%	88.7%
$140.00	Jul 31	Aug 7	$0.37	161.6%	71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 5.87% of stock, avg 11.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 31	$3.80	$5.60	$9.40	$153.10	$171.90	5.87%
$160.00	Jul 31	$5.23	$4.33	$9.56	$150.44	$169.56	5.97%
$157.50	Jul 31	$6.25	$3.78	$10.03	$147.47	$167.53	6.27%
$165.00	Jul 31	$2.78	$7.25	$10.03	$154.97	$175.03	6.27%
$155.00	Jul 31	$7.95	$2.90	$10.85	$144.15	$165.85	6.78%
$170.00	Jul 31	$1.53	$10.75	$12.28	$157.72	$182.28	7.67%
$152.50	Jul 31	$10.18	$2.13	$12.31	$140.19	$164.81	7.69%
$160.00	Aug 7	$6.53	$6.53	$13.06	$146.94	$173.06	8.16%
$165.00	Aug 7	$3.98	$9.18	$13.16	$151.84	$178.16	8.22%
$157.50	Aug 7	$7.80	$5.58	$13.38	$144.12	$170.88	8.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.67% of stock, avg 5.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 31	$1.10	$1.58	$2.68	$147.32	$175.18
$170.00	$150.00	Jul 31	$1.53	$1.58	$3.11	$146.89	$173.11
$172.50	$152.50	Jul 31	$1.10	$2.13	$3.23	$149.27	$175.73
$167.50	$150.00	Jul 31	$1.96	$1.58	$3.54	$146.46	$171.04
$170.00	$152.50	Jul 31	$1.53	$2.13	$3.66	$148.84	$173.66
$190.00	$130.00	Sep 4	$2.33	$1.53	$3.86	$126.14	$193.86
$172.50	$155.00	Jul 31	$1.10	$2.90	$4.00	$151.00	$176.50
$167.50	$152.50	Jul 31	$1.96	$2.13	$4.09	$148.41	$171.59
$175.00	$150.00	Aug 7	$1.76	$2.38	$4.14	$145.86	$179.14
$165.00	$150.00	Jul 31	$2.78	$1.58	$4.36	$145.64	$169.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 32.33, avg credit $2.00)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Aug 21	$4.85	$0.15	32.33	$130.15	$144.85
133/134	150/152	Aug 7	$2.38	$0.12	19.83	$131.62	$152.38
150/152	160/162	Aug 21	$2.35	$0.15	15.67	$150.15	$162.35
150/152	158/160	Aug 14	$2.30	$0.20	11.50	$150.20	$159.80
155/160	170/175	Aug 28	$4.54	$0.46	9.87	$155.46	$174.54
145/147	150/152	Aug 14	$2.26	$0.24	9.42	$144.74	$152.26
131/132	150/152	Aug 7	$2.24	$0.26	8.62	$129.76	$152.24
145/146	150/152	Aug 7	$2.24	$0.26	8.62	$143.76	$152.24
149/150	152/155	Aug 21	$2.24	$0.26	8.62	$147.76	$154.74
133/134	140/148	Aug 7	$7.16	$0.84	8.52	$126.84	$147.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Aug 7	$0.06	$2.44	40.67
$170.00	$175.00	$180.00	Aug 14	$0.17	$4.83	28.41
$180.00	$185.00	$190.00	Aug 21	$0.20	$4.80	24.00
$145.00	$150.00	$155.00	Aug 28	$0.21	$4.79	22.81
$165.00	$170.00	$175.00	Aug 14	$0.24	$4.76	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Aug 21	$0.05	$2.45	49.00
$180.00	$182.50	$185.00	Jul 31	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Jul 31	$0.11	$2.39	21.73
$130.00	$135.00	$140.00	Aug 21	$0.22	$4.78	21.73
$150.00	$152.50	$155.00	Aug 14	$0.14	$2.36	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-1.16, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$170.00	1:2	Aug 28	-$2.53	$7.47
$170.00	$175.00	1:2	Aug 7	-$0.54	$4.46
$185.00	$190.00	1:2	Aug 21	-$0.59	$4.41
$175.00	$180.00	1:2	Aug 14	-$0.63	$4.37
$180.00	$185.00	1:2	Aug 21	-$0.99	$4.01

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 14	-$1.16	$8.84
$135.00	$130.00	1:2	Aug 21	-$0.22	$4.78
$135.00	$130.00	1:2	Aug 14	-$0.26	$4.74
$145.00	$140.00	1:2	Aug 14	-$0.43	$4.57
$140.00	$135.00	1:2	Aug 21	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.81%, avg 1.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 21	$6.10	0.49	1.5%	3.81%	5.35%	2	34
$170.00	Aug 28	$5.30	0.39	6.2%	3.31%	9.54%	2	5
$165.00	Aug 21	$5.25	0.45	3.1%	3.28%	6.38%	4	728
$162.50	Aug 14	$5.05	0.48	1.5%	3.16%	4.69%	1	2
$162.50	Aug 7	$4.70	0.46	1.5%	2.94%	4.47%	5	17
$167.50	Aug 21	$4.35	0.41	4.7%	2.72%	7.38%	1	45
$165.00	Aug 14	$3.90	0.42	3.1%	2.44%	5.54%	--	64
$170.00	Aug 21	$3.40	0.35	6.2%	2.12%	8.35%	5	725
$162.50	Jul 31	$3.25	0.46	1.5%	2.03%	3.57%	31	171
$165.00	Aug 7	$3.20	0.39	3.1%	2.00%	5.10%	8	224

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 1,915

Total Puts 1,873

Put/Call Ratio 0.98

Net Difference 42

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 27,153

Total Puts 47,722

Average Put/Call Ratio 1.36

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...

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