FTNT - Options Database

FTNT

FORTINET INC

$160.53 +4.77%

(7/30 09:50) ◀

Thursday, July 30, 2026 (9:55am)

▶ (7/30 10:00)

◀ 7/30 09:55 ▶

Option Volume

Detail

ℹ

Current (07/30 9:55am) 4,911

Calls: 2,575 (52%)

Puts: 2,336 (48%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: -35.22% (Calls)

Puts: -35.65% (Puts)

Prior 7-Day Total 81,321

Calls: 30,768 (38%)

Puts: 50,553 (62%)

Prior 7-Day Average 11,617

Calls: 4,395 (38%)

Puts: 7,221 (62%)

Current vs Prior 7-Day Avg -57.73%

Calls: -41.42%

Puts: -67.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 9:55am) $2.23M

Calls: $1.32M (59%)

Puts: $903.1K (41%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: -34.14%

Puts: -47.77%

Prior 7-Day Total $37.39M

Calls: $15.65M (42%)

Puts: $21.75M (58%)

Prior 7-Day Average $5.34M

Calls: $2.24M (42%)

Puts: $3.11M (58%)

Current vs Prior 7-Day Avg -58.32%

Calls: -40.79%

Puts: -70.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 9:55am) 0.91

Prior 1.00

Current vs Prior -9.28%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -25.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 9:55am) 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 6.70% | 8.88%11.71% | 16.76%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -52.44% | -40.32%-27.97% | -20.94%

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

Current vs 7-Day Avg -45.80% | -31.35%-29.31% | -20.68%

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

Current vs 7-Day Eod -52.44% | -40.32%-31.72% | -21.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.16% | 37.44%

Calls: 24.74% | 39.97%

Puts: 35.59% | 34.90%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior +12.16% | +53.57%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +105.24% | +172.24%

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
09:55	BULLISH	NEUTRAL	BULLISH
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 1 of results (avg 10.0%, best 10.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	29.00	32.05	$30.53	10.0%	--	1.00	11

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. 66 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	29.00	32.05	$30.53	10.0%	--	1.00	11
$136.00	Jul 31	23.60	26.55	$25.08	11.8%	1	1.00	--
$138.00	Jul 31	21.60	24.00	$22.80	10.5%	1	1.00	10
$140.00	Jul 31	19.20	21.95	$20.58	13.4%	--	0.96	37
$135.00	Jul 31	24.05	27.05	$25.55	11.7%	--	0.95	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Jul 31	23.05	26.20	$24.63	12.8%	2	0.97	--
$182.50	Jul 31	20.70	23.75	$22.23	13.7%	1	0.95	--
$180.00	Jul 31	17.95	21.40	$19.67	17.5%	1	0.94	--
$190.00	Aug 7	28.10	31.35	$29.73	10.9%	--	0.93	15
$175.00	Jul 31	13.90	16.30	$15.10	15.9%	22	0.88	24

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 3.9K, top 430)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 31	1.18	2.35	$1.77	66.1%	430	0.27	152
$170.00	Jul 31	1.04	1.78	$1.41	52.5%	364	0.22	785
$180.00	Jul 31	0.20	0.34	$0.27	51.9%	311	0.06	676
$160.00	Aug 21	8.15	10.00	$9.07	20.4%	310	0.54	1.1K
$165.00	Jul 31	1.90	3.25	$2.58	52.3%	297	0.35	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	13.25	15.85	$14.55	17.9%	248	0.65	1.0K
$165.00	Aug 7	7.80	9.60	$8.70	20.7%	139	0.60	299
$160.00	Jul 31	3.80	5.65	$4.72	39.2%	135	0.48	162
$165.00	Jul 31	5.95	9.00	$7.48	40.8%	123	0.65	21
$140.00	Jul 31	0.15	0.48	$0.32	103.1%	114	0.05	1.1K

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 143.4%, max 243.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	183.6%	53.5%	243.1%	1	20
$130.00	Jul 31	Aug 21	184.8%	61.0%	203.1%	--	160
$190.00	Jul 31	Sep 4	150.2%	53.3%	182.1%	39	313
$145.00	Jul 31	Aug 28	138.9%	51.7%	168.6%	--	35
$150.00	Jul 31	Sep 4	139.5%	54.0%	158.3%	30	198

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	183.6%	53.5%	243.3%	102	171
$130.00	Jul 31	Sep 4	184.8%	58.2%	217.6%	48	288
$129.00	Jul 31	Aug 7	275.3%	91.1%	202.1%	2	25
$134.00	Jul 31	Aug 7	244.0%	81.1%	200.9%	--	195
$145.00	Jul 31	Sep 4	138.9%	51.4%	170.1%	10	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 114 found (best R:R 22.08, avg 3.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$172.50	$175.00	Jul 31	$0.15	$2.35	$0.15	15.67	$172.65
$182.50	$185.00	Aug 7	$0.24	$2.26	$0.24	9.42	$182.74
$185.00	$190.00	Sep 4	$0.54	$4.46	$0.54	8.26	$185.54
$180.00	$185.00	Aug 14	$0.57	$4.43	$0.57	7.77	$180.57
$185.00	$190.00	Aug 21	$0.60	$4.40	$0.60	7.33	$185.60

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	Sep 4	$0.33	$4.67	$0.33	14.15	$134.67
$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

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 24.00, avg 1.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Aug 21	$4.77	$4.77	$0.23	20.74	$134.77
$134.00	$135.00	Jul 31	$0.88	$0.88	$0.12	7.33	$134.88
$146.00	$147.00	Jul 31	$0.88	$0.88	$0.12	7.33	$146.88
$140.00	$148.00	Aug 7	$7.02	$7.02	$0.98	7.16	$147.02
$150.00	$152.50	Jul 31	$2.15	$2.15	$0.35	6.14	$152.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$185.00	$182.50	Jul 31	$2.40	$2.40	$0.10	24.00	$182.60
$180.00	$175.00	Jul 31	$4.57	$4.57	$0.43	10.63	$175.43
$190.00	$167.50	Aug 7	$19.00	$19.00	$3.50	5.43	$171.00
$175.00	$172.50	Jul 31	$2.10	$2.10	$0.40	5.25	$172.90
$182.50	$175.00	Aug 21	$6.30	$6.30	$1.20	5.25	$176.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.15, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 7	$0.31	150.2%	73.0%
$187.50	Jul 31	Aug 7	$0.32	141.5%	69.1%
$185.00	Jul 31	Aug 7	$0.35	127.1%	64.7%
$182.50	Jul 31	Aug 7	$0.51	127.0%	66.5%
$180.00	Jul 31	Aug 7	$0.76	123.2%	68.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Jul 31	Aug 7	$0.08	199.6%	80.5%
$139.00	Jul 31	Aug 7	$0.17	167.0%	69.3%
$130.00	Jul 31	Aug 7	$0.22	184.8%	83.7%
$135.00	Jul 31	Aug 7	$0.33	183.6%	82.2%
$136.00	Jul 31	Aug 7	$0.36	150.4%	73.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.89% of stock, avg 11.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 31	$3.55	$5.90	$9.45	$153.05	$171.95	5.89%
$160.00	Jul 31	$4.85	$4.72	$9.57	$150.43	$169.57	5.96%
$165.00	Jul 31	$2.58	$7.48	$10.06	$154.94	$175.06	6.27%
$157.50	Jul 31	$6.53	$3.71	$10.24	$147.26	$167.74	6.38%
$155.00	Jul 31	$8.10	$2.67	$10.77	$144.23	$165.77	6.71%
$152.50	Jul 31	$9.68	$1.79	$11.47	$141.03	$163.97	7.15%
$170.00	Jul 31	$1.41	$10.93	$12.34	$157.66	$182.34	7.69%
$165.00	Aug 7	$4.15	$8.70	$12.85	$152.15	$177.85	8.00%
$160.00	Aug 7	$6.38	$6.50	$12.88	$147.12	$172.88	8.02%
$157.50	Aug 7	$7.78	$5.43	$13.21	$144.29	$170.71	8.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 1.48% of stock, avg 5.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 31	$0.83	$1.54	$2.37	$147.63	$174.87
$172.50	$152.50	Jul 31	$0.83	$1.79	$2.62	$149.88	$175.12
$170.00	$150.00	Jul 31	$1.41	$1.54	$2.95	$147.05	$172.95
$170.00	$152.50	Jul 31	$1.41	$1.79	$3.20	$149.30	$173.20
$167.50	$150.00	Jul 31	$1.77	$1.54	$3.31	$146.69	$170.81
$172.50	$155.00	Jul 31	$0.83	$2.67	$3.50	$151.50	$176.00
$167.50	$152.50	Jul 31	$1.77	$1.79	$3.56	$148.94	$171.06
$190.00	$130.00	Sep 4	$2.33	$1.70	$4.03	$125.97	$194.03
$170.00	$155.00	Jul 31	$1.41	$2.67	$4.08	$150.92	$174.08
$165.00	$150.00	Jul 31	$2.58	$1.54	$4.12	$145.88	$169.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 19.83, avg credit $2.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
150/152	155/158	Aug 21	$2.38	$0.12	19.83	$150.12	$157.38
135/140	145/150	Aug 21	$4.75	$0.25	19.00	$135.25	$149.75
140/143	145/150	Aug 21	$4.69	$0.31	15.13	$138.31	$149.69
150/152	160/162	Aug 21	$2.34	$0.16	14.62	$150.16	$162.34
149/150	152/155	Aug 21	$2.32	$0.18	12.89	$147.68	$154.82
130/131	142/145	Jul 31	$2.77	$0.23	12.04	$128.23	$144.77
138/139	142/145	Jul 31	$2.74	$0.26	10.54	$136.26	$144.74
132/133	142/145	Jul 31	$2.72	$0.28	9.71	$130.28	$144.72
131/132	140/148	Aug 7	$7.22	$0.78	9.26	$124.78	$147.22
130/135	145/150	Aug 21	$4.51	$0.49	9.20	$130.49	$149.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 34.71, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$180.00	$182.50	$185.00	Aug 7	$0.07	$2.43	34.71
$136.00	$138.00	$140.00	Jul 31	$0.06	$1.94	32.33
$180.00	$185.00	$190.00	Aug 21	$0.17	$4.83	28.41
$152.50	$155.00	$157.50	Aug 21	$0.09	$2.41	26.78
$182.50	$185.00	$187.50	Jul 31	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$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
$130.00	$135.00	$140.00	Aug 21	$0.24	$4.76	19.83
$152.50	$155.00	$157.50	Aug 7	$0.13	$2.37	18.23
$152.50	$155.00	$157.50	Jul 31	$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. 87 found (best net $-1.18, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Sep 4	-$6.45	$8.55
$160.00	$170.00	1:2	Aug 28	-$1.95	$8.05
$150.00	$160.00	1:2	Sep 4	-$5.00	$5.00
$185.00	$190.00	1:2	Aug 21	-$0.49	$4.51
$180.00	$185.00	1:2	Aug 14	-$0.52	$4.48

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 14	-$1.18	$8.82
$135.00	$130.00	1:2	Aug 28	-$0.15	$4.85
$135.00	$130.00	1:2	Aug 14	-$0.27	$4.73
$135.00	$130.00	1:2	Aug 21	-$0.42	$4.58
$145.00	$140.00	1:2	Aug 14	-$0.51	$4.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 3.80%, avg 1.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 21	$6.10	0.49	1.2%	3.80%	5.03%	2	34
$162.50	Aug 14	$5.10	0.47	1.2%	3.18%	4.40%	1	2
$165.00	Aug 21	$5.10	0.44	2.8%	3.18%	5.96%	4	728
$162.50	Aug 7	$5.00	0.46	1.2%	3.11%	4.34%	8	17
$170.00	Aug 28	$4.40	0.37	5.9%	2.74%	8.64%	2	5
$167.50	Aug 21	$4.35	0.40	4.3%	2.71%	7.05%	1	45
$165.00	Aug 14	$3.95	0.42	2.8%	2.46%	5.25%	--	64
$170.00	Aug 21	$3.65	0.35	5.9%	2.27%	8.17%	6	725
$165.00	Aug 7	$3.20	0.39	2.8%	1.99%	4.78%	10	224
$175.00	Aug 21	$3.05	0.29	9.0%	1.90%	10.91%	7	774

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 2,575

Total Puts 2,336

Put/Call Ratio 0.91

Net Difference 239

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 30,768

Total Puts 50,553

Average Put/Call Ratio 1.22

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