FTNT - Options Database

FTNT

FORTINET INC

$157.66 +2.90%

(7/30 10:05) ◀

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

▶ (7/30 10:15)

◀ 7/30 10:10 ▶

Option Volume

Detail

ℹ

Current (07/30 10:10am) 6,182

Calls: 2,862 (46%)

Puts: 3,320 (54%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: -28.00% (Calls)

Puts: -8.54% (Puts)

Prior 7-Day Total 85,899

Calls: 32,985 (38%)

Puts: 52,914 (62%)

Prior 7-Day Average 12,271

Calls: 4,712 (38%)

Puts: 7,559 (62%)

Current vs Prior 7-Day Avg -49.62%

Calls: -39.26%

Puts: -56.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/30 10:10am) $3.01M

Calls: $1.28M (42%)

Puts: $1.74M (58%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: -36.54%

Puts: +0.49%

Prior 7-Day Total $39.93M

Calls: $16.70M (42%)

Puts: $23.23M (58%)

Prior 7-Day Average $5.70M

Calls: $2.39M (42%)

Puts: $3.32M (58%)

Current vs Prior 7-Day Avg -47.18%

Calls: -46.54%

Puts: -47.64%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 10:10am) 1.16

Prior 1.00

Current vs Prior +16.00%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -5.02%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/30 10:10am) 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 6.47% | 9.17%11.89% | 16.55%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -54.05% | -38.42%-26.86% | -21.90%

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

Current vs 7-Day Avg -47.64% | -29.17%-28.22% | -21.64%

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

Current vs 7-Day Eod -54.05% | -38.42%-30.66% | -22.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.11% | 32.56%

Calls: 29.16% | 31.08%

Puts: 17.06% | 34.04%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior -14.06% | +33.55%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +57.26% | +136.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.16.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	NEUTRAL	BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 69 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Jul 31	18.95	22.20	$20.58	15.8%	1	0.96	10
$130.00	Jul 31	26.95	29.95	$28.45	10.5%	--	0.96	11
$135.00	Jul 31	22.05	25.10	$23.58	12.9%	1	0.96	20
$140.00	Jul 31	17.35	20.25	$18.80	15.4%	--	0.95	37
$136.00	Jul 31	20.85	24.05	$22.45	14.3%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	20.35	23.30	$21.83	13.5%	1	1.00	--
$182.50	Jul 31	22.80	25.90	$24.35	12.7%	1	1.00	--
$185.00	Jul 31	25.25	28.20	$26.73	11.0%	2	1.00	--
$175.00	Jul 31	15.50	18.60	$17.05	18.2%	22	0.92	24
$172.50	Jul 31	13.20	16.30	$14.75	21.0%	--	0.90	10

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 4.9K, top 431)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 31	0.97	2.23	$1.60	78.8%	431	0.24	152
$170.00	Jul 31	0.65	1.16	$0.91	56.0%	390	0.16	785
$180.00	Jul 31	0.05	0.32	$0.19	142.1%	314	0.04	676
$160.00	Aug 21	6.95	9.70	$8.32	33.1%	312	0.52	1.1K
$165.00	Jul 31	1.30	1.85	$1.58	34.8%	300	0.27	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.18	0.45	$0.32	84.4%	321	0.06	1.1K
$145.00	Aug 21	2.40	3.65	$3.03	41.3%	248	0.23	3.8K
$170.00	Aug 21	13.80	16.50	$15.15	17.8%	248	0.70	1.0K
$160.00	Aug 21	8.60	9.90	$9.25	14.1%	200	0.49	384
$165.00	Aug 7	9.55	11.20	$10.38	15.9%	193	0.64	299

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 132.2%, max 263.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Aug 21	206.9%	59.6%	246.9%	--	160
$135.00	Jul 31	Sep 4	168.0%	53.7%	212.9%	2	20
$185.00	Jul 31	Sep 4	135.2%	52.3%	158.4%	48	532
$180.00	Jul 31	Aug 21	123.6%	51.1%	142.0%	315	1.2K
$175.00	Jul 31	Aug 28	135.9%	56.8%	139.1%	28	370

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Sep 4	206.9%	57.0%	263.2%	52	288
$135.00	Jul 31	Sep 4	168.0%	53.7%	212.9%	106	171
$134.00	Jul 31	Aug 7	234.4%	76.7%	205.7%	--	195
$129.00	Jul 31	Aug 7	265.8%	90.3%	194.4%	2	25
$137.00	Jul 31	Aug 7	204.4%	71.8%	184.7%	2	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 25.32, avg 3.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Aug 21	$0.26	$4.74	$0.26	18.23	$180.26
$170.00	$172.50	Jul 31	$0.18	$2.32	$0.18	12.89	$170.18
$175.00	$177.50	Aug 7	$0.35	$2.15	$0.35	6.14	$175.35
$175.00	$177.50	Jul 31	$0.38	$2.12	$0.38	5.58	$175.38
$175.00	$180.00	Aug 14	$0.76	$4.24	$0.76	5.58	$175.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Aug 14	$0.19	$4.81	$0.19	25.32	$134.81
$140.00	$138.00	Aug 14	$0.10	$1.90	$0.10	19.00	$139.90
$147.00	$145.00	Aug 14	$0.10	$1.90	$0.10	19.00	$146.90
$135.00	$130.00	Aug 21	$0.48	$4.52	$0.48	9.42	$134.52
$135.00	$130.00	Sep 4	$0.52	$4.48	$0.52	8.62	$134.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 21.73, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$138.00	Jul 31	$1.87	$1.87	$0.13	14.38	$137.87
$130.00	$135.00	Aug 21	$4.46	$4.46	$0.54	8.26	$134.46
$138.00	$140.00	Jul 31	$1.78	$1.78	$0.22	8.09	$139.78
$135.00	$140.00	Aug 21	$4.29	$4.29	$0.71	6.04	$139.29
$127.00	$147.00	Aug 14	$17.02	$17.02	$2.98	5.71	$144.02

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$175.00	Jul 31	$4.78	$4.78	$0.22	21.73	$175.22
$185.00	$182.50	Jul 31	$2.38	$2.38	$0.12	19.83	$182.62
$175.00	$172.50	Jul 31	$2.30	$2.30	$0.20	11.50	$172.70
$175.00	$170.00	Aug 14	$4.25	$4.25	$0.75	5.67	$170.75
$182.50	$175.00	Aug 21	$6.37	$6.37	$1.13	5.64	$176.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $1.32, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 31	Aug 7	$0.23	136.7%	59.7%
$185.00	Jul 31	Aug 7	$0.30	135.2%	63.9%
$187.50	Jul 31	Aug 7	$0.30	150.7%	69.2%
$140.00	Jul 31	Aug 7	$0.38	135.9%	67.1%
$180.00	Jul 31	Aug 7	$0.69	123.6%	65.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Jul 31	Aug 7	$0.09	190.8%	79.8%
$136.00	Jul 31	Aug 7	$0.12	170.5%	72.8%
$135.00	Jul 31	Aug 7	$0.18	168.0%	74.2%
$139.00	Jul 31	Aug 7	$0.18	156.6%	68.4%
$140.00	Jul 31	Aug 7	$0.39	135.9%	67.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 5.36% of stock, avg 11.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Jul 31	$4.63	$3.82	$8.45	$149.05	$165.95	5.36%
$155.00	Jul 31	$6.23	$2.72	$8.95	$146.05	$163.95	5.68%
$162.50	Jul 31	$2.44	$6.65	$9.09	$153.41	$171.59	5.77%
$160.00	Jul 31	$3.91	$5.57	$9.48	$150.52	$169.48	6.01%
$165.00	Jul 31	$1.58	$8.18	$9.76	$155.24	$174.76	6.19%
$152.50	Jul 31	$8.10	$2.07	$10.17	$142.33	$162.67	6.45%
$150.00	Jul 31	$10.15	$1.43	$11.58	$138.42	$161.58	7.34%
$149.00	Jul 31	$10.88	$1.20	$12.08	$136.92	$161.08	7.66%
$148.00	Jul 31	$11.63	$1.05	$12.68	$135.32	$160.68	8.04%
$157.50	Aug 7	$7.40	$5.43	$12.83	$144.67	$170.33	8.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 1.34% of stock, avg 4.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$149.00	Jul 31	$0.91	$1.20	$2.11	$146.89	$172.11
$170.00	$150.00	Jul 31	$0.91	$1.43	$2.34	$147.66	$172.34
$165.00	$149.00	Jul 31	$1.58	$1.20	$2.78	$146.22	$167.78
$167.50	$149.00	Jul 31	$1.60	$1.20	$2.80	$146.20	$170.30
$170.00	$152.50	Jul 31	$0.91	$2.07	$2.98	$149.52	$172.98
$165.00	$150.00	Jul 31	$1.58	$1.43	$3.01	$146.99	$168.01
$167.50	$150.00	Jul 31	$1.60	$1.43	$3.03	$146.97	$170.53
$170.00	$155.00	Jul 31	$0.91	$2.72	$3.63	$151.37	$173.63
$162.50	$149.00	Jul 31	$2.44	$1.20	$3.64	$145.36	$166.14
$165.00	$152.50	Jul 31	$1.58	$2.07	$3.65	$148.85	$168.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 218 found (best R:R 18.23, avg credit $2.02)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	162/165	Aug 21	$4.74	$0.26	18.23	$155.26	$167.24
143/145	162/165	Aug 21	$2.33	$0.17	13.71	$142.67	$164.83
150/152	155/158	Aug 14	$2.30	$0.20	11.50	$150.20	$157.30
150/152	162/165	Aug 14	$2.29	$0.21	10.90	$150.21	$164.79
130/135	145/150	Aug 28	$4.52	$0.48	9.42	$130.48	$149.52
132/133	142/145	Jul 31	$2.70	$0.30	9.00	$130.30	$144.70
147/149	150/152	Aug 14	$2.25	$0.25	9.00	$146.75	$152.25
138/139	142/145	Jul 31	$2.69	$0.31	8.68	$136.31	$144.69
130/135	140/145	Aug 21	$4.41	$0.59	7.47	$130.59	$144.41
146/149	150/152	Aug 21	$2.63	$0.37	7.11	$146.37	$152.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$157.50	$160.00	Aug 21	$0.05	$2.45	49.00
$130.00	$135.00	$140.00	Aug 21	$0.17	$4.83	28.41
$170.00	$172.50	$175.00	Jul 31	$0.11	$2.39	21.73
$177.50	$180.00	$182.50	Jul 31	$0.11	$2.39	21.73
$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 21	$0.06	$2.44	40.67
$138.00	$139.00	$140.00	Aug 7	$0.05	$0.95	19.00
$130.00	$135.00	$140.00	Aug 21	$0.29	$4.71	16.24
$146.00	$147.00	$148.00	Jul 31	$0.06	$0.94	15.67
$148.00	$149.00	$150.00	Jul 31	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-5.11, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Sep 4	-$5.11	$9.89
$160.00	$170.00	1:2	Aug 28	-$1.63	$8.37
$150.00	$160.00	1:2	Sep 4	-$5.08	$4.92
$180.00	$185.00	1:2	Aug 14	-$0.32	$4.68
$170.00	$175.00	1:2	Aug 7	-$0.89	$4.11

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$135.00	1:2	Sep 4	-$0.21	$9.79
$170.00	$160.00	1:2	Aug 14	-$0.82	$9.18
$145.00	$140.00	1:2	Aug 14	-$0.01	$4.99
$135.00	$130.00	1:2	Aug 21	-$0.32	$4.68
$135.00	$130.00	1:2	Aug 14	-$0.41	$4.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 5.55%, avg 1.83%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Sep 4	$8.75	0.52	1.5%	5.55%	7.03%	3	14
$160.00	Aug 28	$8.35	0.52	1.5%	5.30%	6.78%	15	60
$160.00	Aug 21	$6.95	0.52	1.5%	4.41%	5.89%	312	1.1K
$160.00	Aug 14	$6.30	0.51	1.5%	4.00%	5.48%	1	438
$162.50	Aug 21	$5.95	0.48	3.1%	3.77%	6.84%	2	34
$165.00	Aug 21	$5.15	0.42	4.7%	3.27%	7.92%	4	728
$162.50	Aug 14	$5.05	0.46	3.1%	3.20%	6.27%	1	2
$160.00	Aug 7	$4.95	0.51	1.5%	3.14%	4.62%	7	25
$167.50	Aug 21	$4.40	0.39	6.2%	2.79%	9.03%	1	45
$165.00	Aug 14	$4.25	0.41	4.7%	2.70%	7.35%	1	64

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 2,862

Total Puts 3,320

Put/Call Ratio 1.16

Net Difference -458

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 32,985

Total Puts 52,914

Average Put/Call Ratio 1.22

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