FTNT - Options Database

FTNT

FORTINET INC

$153.25 +0.02%

(7/30 12:00) ◀

Thursday, July 30, 2026 (1:00pm)

▶ (7/30 14:00)

◀ 7/30 13:00 ▶

Option Volume

Detail

ℹ

Current (07/30 1:00pm) 15,710

Calls: 9,205 (59%)

Puts: 6,505 (41%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: +131.57% (Calls)

Puts: +79.20% (Puts)

Prior 7-Day Total 97,458

Calls: 39,067 (40%)

Puts: 58,391 (60%)

Prior 7-Day Average 13,922

Calls: 5,581 (40%)

Puts: 8,341 (60%)

Current vs Prior 7-Day Avg +12.84%

Calls: +64.93%

Puts: -22.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 1:00pm) $11.00M

Calls: $4.41M (40%)

Puts: $6.59M (60%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: +119.28%

Puts: +281.09%

Prior 7-Day Total $44.46M

Calls: $18.00M (40%)

Puts: $26.46M (60%)

Prior 7-Day Average $6.35M

Calls: $2.57M (40%)

Puts: $3.78M (60%)

Current vs Prior 7-Day Avg +73.14%

Calls: +71.35%

Puts: +74.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 1:00pm) 0.71

Prior 1.00

Current vs Prior -29.33%

Prior 7-Day Average 1.22

Current vs Prior 7-Day Avg -42.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/30 1:00pm) 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 5.46% | 8.31%11.84% | 17.17%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -61.26% | -44.19%-27.16% | -19.00%

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

Current vs 7-Day Avg -55.85% | -35.80%-28.51% | -18.74%

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

Current vs 7-Day Eod -61.26% | -44.19%-30.95% | -19.68%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.89% | 26.34%

Calls: 40.89% | 18.03%

Puts: 42.89% | 34.65%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior +55.78% | +8.04%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +185.06% | +91.53%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (73% higher). P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

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
13:00	BEARISH	BULLISH	BULLISH
12:00	BEARISH	NEUTRAL	MIXED
11:00	BEARISH	BULLISH	BULLISH
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
10:15	BEARISH	BEARISH	BEARISH
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 13 of results (avg 8.0%, best 5.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Sep 4	14.25	15.40	$14.83	7.8%	1	0.66	2
$152.50	Aug 21	8.60	9.30	$8.95	7.8%	11	0.55	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 21	5.95	6.30	$6.13	5.7%	5	0.39	20
$155.00	Aug 28	9.90	10.50	$10.20	5.9%	13	0.49	29
$155.00	Aug 21	8.90	9.50	$9.20	6.5%	10	0.50	1.0K
$150.00	Aug 21	6.40	6.90	$6.65	7.5%	35	0.41	385
$160.00	Aug 28	12.60	13.65	$13.13	8.0%	--	0.57	80

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. 85 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	17.35	20.40	$18.88	16.2%	1	0.99	20
$130.00	Jul 31	22.30	25.35	$23.83	12.8%	--	0.97	11
$140.00	Jul 31	13.00	15.65	$14.33	18.5%	--	0.95	37
$126.00	Aug 7	26.55	29.60	$28.08	10.9%	1	0.95	--
$127.00	Aug 14	25.90	29.00	$27.45	11.3%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 31	10.05	13.25	$11.65	27.5%	123	1.00	21
$167.50	Jul 31	12.40	15.55	$13.98	22.5%	1	1.00	6
$170.00	Jul 31	14.85	17.95	$16.40	18.9%	13	1.00	6
$175.00	Jul 31	19.80	22.85	$21.33	14.3%	22	1.00	24
$180.00	Jul 31	24.70	27.90	$26.30	12.2%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 195 active (total vol 12.1K, top 843)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 7	2.89	3.80	$3.35	27.2%	843	0.36	25
$170.00	Jul 31	0.00	0.36	$0.18	200.0%	756	0.05	785
$167.50	Jul 31	0.12	0.32	$0.22	90.9%	724	0.06	152
$162.50	Jul 31	0.40	0.87	$0.64	73.4%	590	0.16	171
$165.00	Jul 31	0.27	0.37	$0.32	31.2%	561	0.09	795

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.02	0.43	$0.23	178.3%	386	0.06	1.1K
$145.00	Aug 21	4.30	4.70	$4.50	8.9%	380	0.31	3.8K
$170.00	Aug 21	17.20	19.75	$18.48	13.8%	332	0.75	1.0K
$147.00	Aug 7	2.52	3.15	$2.84	22.2%	294	0.30	15
$155.00	Jul 31	3.20	4.95	$4.08	42.9%	234	0.54	948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 121.9%, max 306.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$182.50	Jul 31	Aug 7	182.3%	59.5%	206.5%	12	297
$177.50	Jul 31	Aug 14	179.1%	58.9%	203.9%	11	160
$138.00	Jul 31	Aug 14	180.4%	59.6%	202.8%	9	10
$130.00	Jul 31	Aug 28	170.3%	58.7%	190.4%	2	13
$136.00	Jul 31	Aug 7	155.7%	59.7%	160.8%	4	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 31	Aug 7	252.9%	62.3%	306.0%	2	25
$131.00	Jul 31	Aug 7	242.7%	71.3%	240.4%	2	70
$130.00	Jul 31	Sep 4	170.3%	50.4%	237.7%	109	288
$134.00	Jul 31	Aug 7	208.2%	64.1%	225.0%	--	195
$182.50	Jul 31	Aug 21	182.3%	57.4%	217.5%	1	10

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 24.00, avg 3.39)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$165.00	$167.50	Jul 31	$0.10	$2.40	$0.10	24.00	$165.10
$172.50	$175.00	Aug 7	$0.11	$2.39	$0.11	21.73	$172.61
$177.50	$180.00	Aug 7	$0.11	$2.39	$0.11	21.73	$177.61
$175.00	$177.50	Aug 7	$0.12	$2.38	$0.12	19.83	$175.12
$165.00	$167.50	Aug 7	$0.20	$2.30	$0.20	11.50	$165.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Aug 21	$0.45	$4.55	$0.45	10.11	$129.55
$141.00	$140.00	Jul 31	$0.10	$0.90	$0.10	9.00	$140.90
$135.00	$134.00	Aug 7	$0.12	$0.88	$0.12	7.33	$134.88
$135.00	$130.00	Aug 21	$0.64	$4.36	$0.64	6.81	$134.36
$135.00	$130.00	Aug 14	$0.70	$4.30	$0.70	6.14	$134.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 172 found (best R:R 22.81, avg 1.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$126.00	$136.00	Aug 7	$9.58	$9.58	$0.42	22.81	$135.58
$125.00	$130.00	Aug 21	$4.48	$4.48	$0.52	8.62	$129.48
$127.00	$137.00	Aug 14	$8.87	$8.87	$1.13	7.85	$135.87
$130.00	$135.00	Aug 21	$4.37	$4.37	$0.63	6.94	$134.37
$136.00	$140.00	Aug 7	$3.47	$3.47	$0.53	6.55	$139.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 31	$2.35	$2.35	$0.15	15.67	$172.65
$167.50	$165.00	Jul 31	$2.33	$2.33	$0.17	13.71	$165.17
$182.50	$175.00	Aug 21	$6.83	$6.83	$0.67	10.19	$175.67
$131.00	$130.00	Jul 31	$0.88	$0.88	$0.12	7.33	$130.12
$165.00	$162.50	Jul 31	$2.17	$2.17	$0.33	6.58	$162.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $1.47, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$172.50	Jul 31	Aug 7	$0.40	139.8%	63.2%
$180.00	Jul 31	Aug 7	$0.40	131.5%	69.4%
$136.00	Jul 31	Aug 7	$0.57	155.7%	59.7%
$175.00	Jul 31	Aug 7	$0.66	104.8%	66.1%
$140.00	Jul 31	Aug 7	$0.70	109.8%	62.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$136.00	Jul 31	Aug 7	$0.08	155.7%	59.7%
$137.00	Jul 31	Aug 7	$0.18	160.3%	63.5%
$132.00	Jul 31	Aug 7	$0.29	148.4%	68.1%
$135.00	Jul 31	Aug 7	$0.51	117.4%	65.0%
$139.00	Jul 31	Aug 7	$0.68	125.7%	63.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 78 found (cheapest 4.52% of stock, avg 11.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 31	$4.28	$2.65	$6.93	$145.57	$159.43	4.52%
$155.00	Jul 31	$3.03	$4.08	$7.11	$147.89	$162.11	4.64%
$150.00	Jul 31	$5.73	$2.01	$7.74	$142.26	$157.74	5.05%
$157.50	Jul 31	$2.03	$5.93	$7.96	$149.54	$165.46	5.19%
$149.00	Jul 31	$6.43	$1.71	$8.14	$140.86	$157.14	5.31%
$148.00	Jul 31	$7.23	$1.47	$8.70	$139.30	$156.70	5.68%
$160.00	Jul 31	$1.15	$7.73	$8.88	$151.12	$168.88	5.79%
$147.00	Jul 31	$7.88	$1.17	$9.05	$137.95	$156.05	5.91%
$146.00	Jul 31	$9.00	$0.98	$9.98	$136.02	$155.98	6.51%
$162.50	Jul 31	$0.64	$9.48	$10.12	$152.38	$172.62	6.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.97% of stock, avg 5.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$147.00	Jul 31	$0.32	$1.17	$1.49	$145.51	$166.49
$165.00	$148.00	Jul 31	$0.32	$1.47	$1.79	$146.21	$166.79
$162.50	$147.00	Jul 31	$0.64	$1.17	$1.81	$145.19	$164.31
$165.00	$149.00	Jul 31	$0.32	$1.71	$2.03	$146.97	$167.03
$162.50	$148.00	Jul 31	$0.64	$1.47	$2.11	$145.89	$164.61
$160.00	$147.00	Jul 31	$1.15	$1.17	$2.32	$144.68	$162.32
$165.00	$150.00	Jul 31	$0.32	$2.01	$2.33	$147.67	$167.33
$162.50	$149.00	Jul 31	$0.64	$1.71	$2.35	$146.65	$164.85
$160.00	$148.00	Jul 31	$1.15	$1.47	$2.62	$145.38	$162.62
$162.50	$150.00	Jul 31	$0.64	$2.01	$2.65	$147.35	$165.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 190 found (best R:R 18.23, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/147	150/152	Aug 14	$2.37	$0.13	18.23	$144.63	$152.37
147/149	150/152	Aug 14	$2.37	$0.13	18.23	$146.63	$152.37
136/137	142/144	Jul 31	$1.88	$0.12	15.67	$135.12	$143.88
130/131	136/140	Aug 7	$3.71	$0.29	12.79	$127.29	$139.71
140/141	142/144	Jul 31	$1.83	$0.17	10.76	$139.17	$143.83
148/149	150/152	Aug 21	$2.26	$0.24	9.42	$146.74	$152.26
136/137	138/140	Jul 31	$1.80	$0.20	9.00	$135.20	$139.80
144/145	147/148	Aug 14	$0.90	$0.10	9.00	$144.10	$147.90
134/135	136/140	Aug 7	$3.59	$0.41	8.76	$131.41	$139.59
136/137	145/146	Jul 31	$0.88	$0.12	7.33	$136.12	$145.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 90 found (best R:R 54.56, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 14	$0.09	$4.91	54.56
$125.00	$130.00	$135.00	Aug 21	$0.11	$4.89	44.45
$165.00	$167.50	$170.00	Jul 31	$0.06	$2.44	40.67
$152.50	$155.00	$157.50	Aug 7	$0.07	$2.43	34.71
$145.00	$150.00	$155.00	Aug 28	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Aug 14	$0.08	$2.42	30.25
$165.00	$167.50	$170.00	Jul 31	$0.09	$2.41	26.78
$125.00	$130.00	$135.00	Aug 21	$0.19	$4.81	25.32
$135.00	$140.00	$145.00	Aug 28	$0.29	$4.71	16.24
$148.00	$149.00	$150.00	Jul 31	$0.06	$0.94	15.67

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 $-3.37, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$145.00	1:2	Aug 28	-$3.37	$11.63
$160.00	$170.00	1:2	Sep 4	-$2.13	$7.87
$150.00	$160.00	1:2	Sep 4	-$2.66	$7.34
$170.00	$175.00	1:2	Aug 14	-$0.38	$4.62
$175.00	$180.00	1:2	Aug 28	-$0.88	$4.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$135.00	1:2	Sep 4	-$0.33	$9.67
$170.00	$160.00	1:2	Aug 14	-$4.61	$5.39
$135.00	$130.00	1:2	Sep 4	-$0.10	$4.90
$130.00	$125.00	1:2	Aug 28	-$0.24	$4.76
$130.00	$125.00	1:2	Aug 21	-$0.31	$4.69

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 5.55%, avg 1.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 28	$8.50	0.51	1.1%	5.55%	6.69%	9	28
$155.00	Aug 21	$7.45	0.50	1.1%	4.86%	6.00%	22	259
$160.00	Sep 4	$7.05	0.44	4.4%	4.60%	9.00%	10	14
$160.00	Sep 11	$6.60	0.44	4.4%	4.31%	8.71%	1	--
$160.00	Aug 28	$6.55	0.43	4.4%	4.27%	8.68%	23	60
$155.00	Aug 14	$6.25	0.49	1.1%	4.08%	5.22%	96	21
$157.50	Aug 21	$6.00	0.46	2.8%	3.92%	6.69%	2	86
$160.00	Aug 21	$5.45	0.41	4.4%	3.56%	7.96%	322	1.1K
$157.50	Aug 14	$5.25	0.44	2.8%	3.43%	6.20%	82	32
$165.00	Aug 28	$4.80	0.35	7.7%	3.13%	10.80%	2	9

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 9,205

Total Puts 6,505

Put/Call Ratio 0.71

Net Difference 2,700

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 39,067

Total Puts 58,391

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