FTNT - Options Database

FTNT

FORTINET INC

$160.14 +4.52%

(7/30 09:55) ◀

Thursday, July 30, 2026 (10:00am)

▶ (7/30 10:05)

◀ 7/30 10:00 ▶

Option Volume

Detail

ℹ

Current (07/30 10:00am) 5,436

Calls: 2,708 (50%)

Puts: 2,728 (50%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: -31.87% (Calls)

Puts: -24.85% (Puts)

Prior 7-Day Total 83,238

Calls: 31,880 (38%)

Puts: 51,358 (62%)

Prior 7-Day Average 11,891

Calls: 4,554 (38%)

Puts: 7,336 (62%)

Current vs Prior 7-Day Avg -54.29%

Calls: -40.54%

Puts: -62.82%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 10:00am) $2.76M

Calls: $1.39M (50%)

Puts: $1.37M (50%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: -30.93%

Puts: -20.79%

Prior 7-Day Total $38.26M

Calls: $16.16M (42%)

Puts: $22.10M (58%)

Prior 7-Day Average $5.47M

Calls: $2.31M (42%)

Puts: $3.16M (58%)

Current vs Prior 7-Day Avg -49.54%

Calls: -39.86%

Puts: -56.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:00am) 1.01

Prior 1.00

Current vs Prior +0.74%

Prior 7-Day Average 1.20

Current vs Prior 7-Day Avg -15.72%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 10:00am) 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 6.78% | 9.07%11.74% | 16.80%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -51.88% | -39.04%-27.80% | -20.75%

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

Current vs 7-Day Avg -45.16% | -29.88%-29.14% | -20.49%

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

Current vs 7-Day Eod -51.88% | -39.04%-31.55% | -21.41%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.95% | 32.87%

Calls: 30.30% | 39.97%

Puts: 35.59% | 25.77%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior +22.54% | +34.82%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +124.23% | +139.01%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

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
10:00	BULLISH	NEUTRAL	MIXED
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 2 of results (avg 9.3%, best 8.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 31	29.00	32.00	$30.50	9.8%	--	0.98	11

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 7	8.80	9.60	$9.20	8.7%	177	0.61	299

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. 67 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	32.00	$30.50	9.8%	--	0.98	11
$136.00	Jul 31	23.00	26.25	$24.63	13.2%	1	0.97	--
$135.00	Jul 31	24.10	26.80	$25.45	10.6%	--	0.97	20
$138.00	Jul 31	21.25	24.00	$22.63	12.2%	1	0.97	10
$140.00	Jul 31	19.20	22.00	$20.60	13.6%	--	0.95	37

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$182.50	Jul 31	20.70	23.75	$22.23	13.7%	1	1.00	--
$185.00	Jul 31	23.50	26.20	$24.85	10.9%	2	1.00	--
$180.00	Jul 31	18.05	21.10	$19.58	15.6%	1	0.98	--
$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	0.90	24

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 4.2K, top 431)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 31	1.18	2.35	$1.77	66.1%	431	0.28	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	0.36	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	13.25	15.80	$14.53	17.5%	248	0.65	1.0K
$140.00	Jul 31	0.15	0.48	$0.32	103.1%	215	0.05	1.1K
$165.00	Aug 7	8.80	9.60	$9.20	8.7%	177	0.61	299
$160.00	Jul 31	3.80	4.65	$4.22	20.1%	135	0.47	162
$165.00	Jul 31	6.75	8.95	$7.85	28.0%	123	0.65	21

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 54 strikes (avg 142.1%, max 227.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	166.6%	50.8%	227.9%	1	20
$130.00	Jul 31	Aug 21	187.7%	61.0%	207.7%	--	160
$190.00	Jul 31	Sep 4	148.5%	53.3%	178.7%	40	313
$145.00	Jul 31	Aug 28	143.1%	53.6%	166.8%	--	35
$155.00	Jul 31	Aug 28	135.6%	51.4%	164.0%	72	508

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 31	Sep 4	166.6%	50.8%	227.9%	104	171
$130.00	Jul 31	Sep 4	187.7%	58.7%	219.5%	52	288
$129.00	Jul 31	Aug 7	278.9%	90.3%	208.8%	2	25
$134.00	Jul 31	Aug 7	247.7%	80.2%	208.7%	--	195
$145.00	Jul 31	Sep 4	143.1%	51.4%	178.4%	11	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 18.23, avg 3.33)

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
$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	$0.59	$4.41	$0.59	7.47	$185.59
$177.50	$180.00	Aug 7	$0.33	$2.17	$0.33	6.58	$177.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$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
$138.00	$135.00	Aug 14	$0.29	$2.71	$0.29	9.34	$137.71
$149.00	$148.00	Jul 31	$0.10	$0.90	$0.10	9.00	$148.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 137 found (best R:R 19.00, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Aug 21	$4.75	$4.75	$0.25	19.00	$134.75
$149.00	$150.00	Jul 31	$0.89	$0.89	$0.11	8.09	$149.89
$140.00	$145.00	Aug 21	$4.45	$4.45	$0.55	8.09	$144.45
$148.00	$150.00	Aug 14	$1.70	$1.70	$0.30	5.67	$149.70
$152.50	$155.00	Aug 21	$2.10	$2.10	$0.40	5.25	$154.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 31	$4.48	$4.48	$0.52	8.62	$175.52
$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
$190.00	$167.50	Aug 7	$18.50	$18.50	$4.00	4.62	$171.50
$167.50	$165.00	Aug 7	$2.03	$2.03	$0.47	4.32	$165.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $1.18, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Jul 31	Aug 7	$0.30	148.5%	73.4%
$187.50	Jul 31	Aug 7	$0.32	138.9%	69.8%
$182.50	Jul 31	Aug 7	$0.33	124.2%	62.5%
$185.00	Jul 31	Aug 7	$0.35	124.5%	65.4%
$140.00	Jul 31	Aug 7	$0.40	148.3%	70.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Jul 31	Aug 7	$0.08	202.8%	79.7%
$130.00	Jul 31	Aug 7	$0.12	187.7%	78.2%
$139.00	Jul 31	Aug 7	$0.17	170.4%	68.4%
$135.00	Jul 31	Aug 7	$0.28	166.6%	74.3%
$145.00	Jul 31	Aug 7	$0.34	143.1%	59.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 5.73% of stock, avg 11.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 31	$4.95	$4.22	$9.17	$150.83	$169.17	5.73%
$162.50	Jul 31	$3.65	$5.90	$9.55	$152.95	$172.05	5.96%
$157.50	Jul 31	$6.28	$3.68	$9.96	$147.54	$167.46	6.22%
$165.00	Jul 31	$2.58	$7.85	$10.43	$154.57	$175.43	6.51%
$155.00	Jul 31	$7.95	$2.67	$10.62	$144.38	$165.62	6.63%
$152.50	Jul 31	$9.63	$1.79	$11.42	$141.08	$163.92	7.13%
$170.00	Jul 31	$1.41	$10.98	$12.39	$157.61	$182.39	7.74%
$150.00	Jul 31	$11.63	$1.34	$12.97	$137.03	$162.97	8.10%
$157.50	Aug 7	$7.78	$5.40	$13.18	$144.32	$170.68	8.23%
$160.00	Aug 7	$6.38	$6.88	$13.26	$146.74	$173.26	8.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 114 found (cheapest 1.36% of stock, avg 5.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 31	$0.83	$1.34	$2.17	$147.83	$174.67
$172.50	$152.50	Jul 31	$0.83	$1.79	$2.62	$149.88	$175.12
$170.00	$150.00	Jul 31	$1.41	$1.34	$2.75	$147.25	$172.75
$167.50	$150.00	Jul 31	$1.77	$1.34	$3.11	$146.89	$170.61
$170.00	$152.50	Jul 31	$1.41	$1.79	$3.20	$149.30	$173.20
$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
$165.00	$150.00	Jul 31	$2.58	$1.34	$3.92	$146.08	$168.92
$190.00	$135.00	Sep 4	$2.33	$1.74	$4.07	$130.93	$194.07
$170.00	$155.00	Jul 31	$1.41	$2.67	$4.08	$150.92	$174.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 225 found (best R:R 28.41, avg credit $2.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Aug 21	$4.83	$0.17	28.41	$130.17	$144.83
150/152	155/158	Aug 21	$2.40	$0.10	24.00	$150.10	$157.40
136/137	142/145	Jul 31	$2.87	$0.13	22.08	$134.13	$144.87
150/152	160/162	Aug 21	$2.34	$0.16	14.62	$150.16	$162.34
130/131	142/145	Jul 31	$2.80	$0.20	14.00	$128.20	$144.80
132/133	142/145	Jul 31	$2.77	$0.23	12.04	$130.23	$144.77
138/139	142/145	Jul 31	$2.77	$0.23	12.04	$136.23	$144.77
149/150	155/158	Aug 21	$2.25	$0.25	9.00	$147.75	$157.25
130/135	145/150	Aug 28	$4.49	$0.51	8.80	$130.51	$149.49
145/146	152/155	Aug 7	$2.23	$0.27	8.26	$143.77	$154.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 40.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$182.50	$185.00	$187.50	Aug 7	$0.06	$2.44	40.67
$180.00	$185.00	$190.00	Aug 21	$0.18	$4.82	26.78
$155.00	$157.50	$160.00	Aug 7	$0.10	$2.40	24.00
$182.50	$185.00	$187.50	Jul 31	$0.11	$2.39	21.73
$170.00	$175.00	$180.00	Aug 14	$0.28	$4.72	16.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$170.00	$172.50	$175.00	Jul 31	$0.08	$2.42	30.25
$152.50	$155.00	$157.50	Aug 7	$0.10	$2.40	24.00
$150.00	$152.50	$155.00	Aug 7	$0.11	$2.39	21.73
$136.00	$137.00	$138.00	Aug 7	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Aug 21	$0.25	$4.75	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 $-1.13, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Sep 4	-$6.38	$8.62
$160.00	$170.00	1:2	Aug 28	-$2.11	$7.89
$150.00	$160.00	1:2	Sep 4	-$5.02	$4.98
$185.00	$190.00	1:2	Aug 21	-$0.51	$4.49
$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	-$1.13	$8.87
$135.00	$130.00	1:2	Aug 28	-$0.15	$4.85
$135.00	$130.00	1:2	Aug 14	-$0.27	$4.73
$145.00	$140.00	1:2	Aug 14	-$0.42	$4.58
$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. 35 found (best yield 3.81%, avg 1.36%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$162.50	Aug 21	$6.10	0.49	1.5%	3.81%	5.28%	2	34
$162.50	Aug 14	$5.10	0.47	1.5%	3.18%	4.66%	1	2
$165.00	Aug 21	$5.10	0.44	3.0%	3.18%	6.22%	4	728
$162.50	Aug 7	$5.00	0.45	1.5%	3.12%	4.60%	13	17
$170.00	Aug 28	$4.65	0.38	6.2%	2.90%	9.06%	2	5
$167.50	Aug 21	$4.35	0.40	4.6%	2.72%	7.31%	1	45
$165.00	Aug 14	$3.95	0.42	3.0%	2.47%	5.50%	--	64
$170.00	Aug 21	$3.65	0.35	6.2%	2.28%	8.44%	6	725
$162.50	Jul 31	$3.30	0.45	1.5%	2.06%	3.53%	41	171
$175.00	Aug 28	$3.30	0.31	9.3%	2.06%	11.34%	--	28

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 2,708

Total Puts 2,728

Put/Call Ratio 1.01

Net Difference -20

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 31,880

Total Puts 51,358

Average Put/Call Ratio 1.20

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