FTNT - Options Database

FTNT

FORTINET INC

$158.86 +3.68%

(7/30 09:45) ◀

Thursday, July 30, 2026 (9:50am)

▶ (7/30 09:55)

◀ 7/30 09:50 ▶

Option Volume

Detail

ℹ

Current (07/30 9:50am) 4,661

Calls: 2,495 (54%)

Puts: 2,166 (46%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: -37.23% (Calls)

Puts: -40.33% (Puts)

Prior 7-Day Total 78,663

Calls: 29,068 (37%)

Puts: 49,595 (63%)

Prior 7-Day Average 11,237

Calls: 4,152 (37%)

Puts: 7,085 (63%)

Current vs Prior 7-Day Avg -58.52%

Calls: -39.92%

Puts: -69.43%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:50am) $2.12M

Calls: $1.20M (57%)

Puts: $922.6K (43%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: -40.26%

Puts: -46.65%

Prior 7-Day Total $36.14M

Calls: $15.04M (42%)

Puts: $21.11M (58%)

Prior 7-Day Average $5.16M

Calls: $2.15M (42%)

Puts: $3.02M (58%)

Current vs Prior 7-Day Avg -58.88%

Calls: -44.12%

Puts: -69.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:50am) 0.87

Prior 1.00

Current vs Prior -13.19%

Prior 7-Day Average 1.31

Current vs Prior 7-Day Avg -33.64%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:50am) 183,851

Calls: 85,859 (47%)

Puts: 97,992 (53%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 1,287,786

Calls: 575,438 (45%)

Puts: 712,348 (55%)

Prior 7-Day Average 183,969

Calls: 82,205 (45%)

Puts: 101,764 (55%)

Current vs Prior 7-Day Avg -0.06%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 6.92% | 9.04%11.36% | 16.71%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -50.82% | -39.27%-30.12% | -21.15%

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

Current vs 7-Day Avg -43.95% | -30.14%-31.42% | -20.89%

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

Current vs 7-Day Eod -50.82% | -39.27%-33.76% | -21.81%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.50% | 38.80%

Calls: 45.00% | 33.63%

Puts: 40.00% | 43.98%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior +58.05% | +59.15%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +189.21% | +182.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
09:50	BULLISH	BULLISH	BULLISH
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 9.1%, best 8.3%)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	25.30	27.50	$26.40	8.3%	2	1.00	--
$190.00	Aug 7	29.60	32.65	$31.13	9.8%	--	0.99	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. 66 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	27.25	30.70	$28.98	11.9%	--	0.98	11
$138.00	Jul 31	19.40	22.90	$21.15	16.5%	1	0.96	10
$136.00	Jul 31	21.45	24.80	$23.13	14.5%	1	0.95	--
$135.00	Jul 31	22.25	25.80	$24.03	14.8%	--	0.95	20
$140.00	Jul 31	17.50	20.75	$19.13	17.0%	--	0.94	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	25.30	27.50	$26.40	8.3%	2	1.00	--
$190.00	Aug 7	29.60	32.65	$31.13	9.8%	--	0.99	15
$180.00	Jul 31	19.55	22.65	$21.10	14.7%	1	0.96	--
$182.50	Jul 31	22.00	25.15	$23.58	13.4%	1	0.96	--
$175.00	Jul 31	14.80	17.85	$16.33	18.7%	22	0.89	24

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 3.7K, top 427)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 31	1.16	2.68	$1.92	79.2%	427	0.27	152
$170.00	Jul 31	0.90	1.39	$1.15	42.6%	360	0.19	785
$180.00	Jul 31	0.08	0.34	$0.21	123.8%	310	0.05	676
$160.00	Aug 21	7.30	9.00	$8.15	20.9%	307	0.52	1.1K
$165.00	Jul 31	2.00	2.57	$2.29	24.9%	293	0.32	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	14.40	15.95	$15.18	10.2%	248	0.67	1.0K
$165.00	Aug 7	8.80	10.70	$9.75	19.5%	139	0.63	299
$160.00	Jul 31	4.00	6.00	$5.00	40.0%	135	0.52	162
$165.00	Jul 31	6.40	9.15	$7.78	35.3%	123	0.68	21
$135.00	Jul 31	0.10	0.67	$0.39	146.2%	101	0.05	171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 137.7%, max 259.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	178.4%	58.6%	204.6%	1	20
$130.00	Jul 31	Aug 21	178.4%	59.9%	198.0%	--	160
$145.00	Jul 31	Aug 28	133.0%	51.6%	157.7%	--	35
$140.00	Jul 31	Aug 21	144.5%	56.4%	156.3%	6	200
$185.00	Jul 31	Sep 4	131.2%	52.3%	150.6%	45	532

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 4	178.4%	49.7%	259.0%	32	288
$135.00	Jul 31	Sep 4	178.4%	58.6%	204.6%	102	171
$134.00	Jul 31	Aug 7	239.2%	79.1%	202.4%	--	195
$129.00	Jul 31	Aug 7	269.5%	91.6%	194.2%	2	25
$131.00	Jul 31	Aug 7	221.6%	84.3%	162.7%	2	70

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 22.08, avg 3.89)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 31	$0.15	$2.35	$0.15	15.67	$177.65
$187.50	$190.00	Jul 31	$0.18	$2.32	$0.18	12.89	$187.68
$165.00	$167.50	Aug 7	$0.23	$2.27	$0.23	9.87	$165.23
$182.50	$185.00	Aug 7	$0.25	$2.25	$0.25	9.00	$182.75
$170.00	$172.50	Aug 21	$0.25	$2.25	$0.25	9.00	$170.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$136.00	Aug 7	$0.13	$2.87	$0.13	22.08	$138.87
$135.00	$130.00	Aug 14	$0.26	$4.74	$0.26	18.23	$134.74
$135.00	$130.00	Aug 21	$0.38	$4.62	$0.38	12.16	$134.62
$142.00	$140.00	Aug 7	$0.16	$1.84	$0.16	11.50	$141.84
$131.00	$130.00	Aug 7	$0.11	$0.89	$0.11	8.09	$130.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 20.74, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$142.00	$145.00	Jul 31	$2.80	$2.80	$0.20	14.00	$144.80
$130.00	$135.00	Aug 21	$4.50	$4.50	$0.50	9.00	$134.50
$147.00	$148.00	Jul 31	$0.83	$0.83	$0.17	4.88	$147.83
$147.00	$148.00	Aug 14	$0.83	$0.83	$0.17	4.88	$147.83
$140.00	$145.00	Aug 21	$4.15	$4.15	$0.85	4.88	$144.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 31	$4.77	$4.77	$0.23	20.74	$175.23
$190.00	$167.50	Aug 7	$20.10	$20.10	$2.40	8.38	$169.90
$129.00	$128.00	Jul 31	$0.87	$0.87	$0.13	6.69	$128.13
$182.50	$175.00	Aug 21	$6.50	$6.50	$1.00	6.50	$176.00
$170.00	$165.00	Jul 31	$4.15	$4.15	$0.85	4.88	$165.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.23, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$187.50	Jul 31	Aug 7	$0.25	155.8%	68.7%
$185.00	Jul 31	Aug 7	$0.35	131.2%	63.9%
$190.00	Jul 31	Aug 7	$0.40	132.7%	72.0%
$182.50	Jul 31	Aug 7	$0.52	131.5%	65.8%
$180.00	Jul 31	Aug 7	$0.83	121.3%	67.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 31	Aug 7	$0.06	169.8%	69.9%
$135.00	Jul 31	Aug 7	$0.10	178.4%	75.4%
$130.00	Jul 31	Aug 7	$0.18	178.4%	81.9%
$136.00	Jul 31	Aug 7	$0.21	165.9%	74.1%
$132.00	Jul 31	Aug 7	$0.38	187.5%	89.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.78% of stock, avg 11.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 31	$3.08	$6.10	$9.18	$153.32	$171.68	5.78%
$160.00	Jul 31	$4.20	$5.00	$9.20	$150.80	$169.20	5.79%
$157.50	Jul 31	$6.00	$3.64	$9.64	$147.86	$167.14	6.07%
$155.00	Jul 31	$7.03	$2.67	$9.70	$145.30	$164.70	6.11%
$165.00	Jul 31	$2.29	$7.78	$10.07	$154.93	$175.07	6.34%
$152.50	Jul 31	$9.02	$2.03	$11.05	$141.45	$163.55	6.96%
$150.00	Jul 31	$10.48	$1.50	$11.98	$138.02	$161.98	7.54%
$149.00	Jul 31	$11.48	$1.31	$12.79	$136.21	$161.79	8.05%
$170.00	Jul 31	$1.15	$11.93	$13.08	$156.92	$183.08	8.23%
$160.00	Aug 7	$6.63	$6.48	$13.11	$146.89	$173.11	8.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 1.55% of stock, avg 5.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Jul 31	$1.15	$1.31	$2.46	$146.54	$172.46
$170.00	$150.00	Jul 31	$1.15	$1.50	$2.65	$147.35	$172.65
$170.00	$152.50	Jul 31	$1.15	$2.03	$3.18	$149.32	$173.18
$167.50	$149.00	Jul 31	$1.92	$1.31	$3.23	$145.77	$170.73
$190.00	$130.00	Sep 4	$2.33	$1.00	$3.33	$126.67	$193.33
$167.50	$150.00	Jul 31	$1.92	$1.50	$3.42	$146.58	$170.92
$165.00	$149.00	Jul 31	$2.29	$1.31	$3.60	$145.40	$168.60
$165.00	$150.00	Jul 31	$2.29	$1.50	$3.79	$146.21	$168.79
$170.00	$155.00	Jul 31	$1.15	$2.67	$3.82	$151.18	$173.82
$185.00	$130.00	Sep 4	$2.87	$1.00	$3.87	$126.13	$188.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 236 found (best R:R 13.71, avg credit $1.95)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
149/150	158/160	Aug 21	$2.33	$0.17	13.71	$147.67	$159.83
130/135	140/145	Aug 21	$4.53	$0.47	9.64	$130.47	$144.53
138/140	150/152	Aug 14	$2.25	$0.25	9.00	$137.75	$152.25
146/149	150/152	Aug 21	$2.67	$0.33	8.09	$146.33	$152.67
132/133	146/147	Jul 31	$0.88	$0.12	7.33	$132.12	$146.88
143/145	150/152	Aug 21	$2.20	$0.30	7.33	$142.80	$152.20
143/144	146/147	Jul 31	$0.86	$0.14	6.14	$143.14	$146.86
150/152	158/160	Aug 14	$2.13	$0.37	5.76	$150.37	$159.63
131/132	148/150	Aug 7	$1.68	$0.32	5.25	$130.32	$149.68
152/155	158/160	Aug 14	$2.10	$0.40	5.25	$152.90	$159.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 82.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$185.00	$190.00	Aug 21	$0.06	$4.94	82.33
$180.00	$182.50	$185.00	Aug 7	$0.06	$2.44	40.67
$150.00	$155.00	$160.00	Aug 28	$0.21	$4.79	22.81
$170.00	$175.00	$180.00	Aug 14	$0.29	$4.71	16.24
$145.00	$150.00	$155.00	Aug 28	$0.29	$4.71	16.24

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
$150.00	$152.50	$155.00	Jul 31	$0.11	$2.39	21.73
$150.00	$152.50	$155.00	Aug 7	$0.11	$2.39	21.73
$145.00	$147.00	$149.00	Aug 14	$0.09	$1.91	21.22
$144.00	$145.00	$146.00	Jul 31	$0.05	$0.95	19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-5.78, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Sep 4	-$5.78	$9.22
$160.00	$170.00	1:2	Aug 28	-$2.37	$7.63
$185.00	$190.00	1:2	Aug 21	-$0.30	$4.70
$150.00	$160.00	1:2	Sep 4	-$5.37	$4.63
$180.00	$185.00	1:2	Aug 14	-$0.47	$4.53

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 14	-$0.88	$9.12
$145.00	$135.00	1:2	Sep 4	-$1.04	$8.96
$135.00	$130.00	1:2	Aug 28	-$0.16	$4.84
$135.00	$130.00	1:2	Aug 14	-$0.27	$4.73
$135.00	$130.00	1:2	Aug 21	-$0.42	$4.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 5.79%, avg 1.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Sep 4	$9.20	0.53	0.7%	5.79%	6.51%	3	14
$160.00	Aug 28	$8.40	0.53	0.7%	5.29%	6.01%	15	60
$160.00	Aug 21	$7.30	0.52	0.7%	4.60%	5.31%	307	1.1K
$160.00	Aug 14	$6.15	0.52	0.7%	3.87%	4.59%	--	438
$162.50	Aug 21	$6.10	0.48	2.3%	3.84%	6.13%	2	34
$160.00	Aug 7	$5.30	0.52	0.7%	3.34%	4.05%	6	25
$165.00	Aug 21	$5.25	0.43	3.9%	3.30%	7.17%	4	728
$162.50	Aug 14	$5.10	0.47	2.3%	3.21%	5.50%	1	2
$170.00	Aug 28	$4.60	0.38	7.0%	2.90%	9.91%	2	5
$162.50	Aug 7	$4.50	0.47	2.3%	2.83%	5.12%	5	17

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 2,495

Total Puts 2,166

Put/Call Ratio 0.87

Net Difference 329

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 29,068

Total Puts 49,595

Average Put/Call Ratio 1.31

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