FTNT - Options Database

FTNT

FORTINET INC

$153.01 -0.14%

(7/30 14:00) ◀

Thursday, July 30, 2026 (3:00pm)

▶ (7/30 16:00)

◀ 7/30 15:00 ▶

Option Volume

Detail

ℹ

Current (07/30 3:00pm) 20,182

Calls: 12,641 (63%)

Puts: 7,541 (37%)

Prior --

Calls: 3,975 (52%)

Puts: 3,630 (48%)

Current vs Prior +0.00%

Calls: +218.01% (Calls)

Puts: +107.74% (Puts)

Prior 7-Day Total 115,442

Calls: 51,647 (45%)

Puts: 63,795 (55%)

Prior 7-Day Average 16,491

Calls: 7,378 (45%)

Puts: 9,113 (55%)

Current vs Prior 7-Day Avg +22.38%

Calls: +71.33%

Puts: -17.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/30 3:00pm) $13.13M

Calls: $6.14M (47%)

Puts: $7.00M (53%)

Prior --

Calls: $2.01M (54%)

Puts: $1.73M (46%)

Current vs Prior +0.00%

Calls: +205.48%

Puts: +304.59%

Prior 7-Day Total $60.69M

Calls: $24.99M (41%)

Puts: $35.69M (59%)

Prior 7-Day Average $8.67M

Calls: $3.57M (41%)

Puts: $5.10M (59%)

Current vs Prior 7-Day Avg +51.50%

Calls: +71.92%

Puts: +37.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/30 3:00pm) 0.60

Prior 1.00

Current vs Prior -40.34%

Prior 7-Day Average 1.12

Current vs Prior 7-Day Avg -46.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/30 3:00pm) 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 4.81% | 8.01%11.20% | 16.40%

Prior 14.08% | 14.88%16.26% | 21.20%

Current vs Prior -65.84% | -46.21%-31.15% | -22.61%

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

Current vs 7-Day Avg -61.07% | -38.13%-32.43% | -22.35%

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

Current vs 7-Day Eod -65.84% | -46.21%-34.73% | -23.25%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.74% | 14.59%

Calls: 37.17% | 13.20%

Puts: 24.31% | 15.98%

Prior 26.89% | 24.38%

Calls: 25.23% | 20.74%

Puts: 28.56% | 28.02%

Current vs Prior +14.32% | -40.16%

Prior 7-Day Avg 14.70% | 13.75%

Calls: 14.69% | 14.54%

Puts: 14.70% | 12.97%

Current vs 7-Day Avg +109.19% | +6.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (52% higher). Bullish P/C ratio of 0.60. P/C ratio dropping 40% - 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 BULLISH

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
15:00	BEARISH	BULLISH	BULLISH
14:00	BEARISH	BULLISH	BULLISH
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 18 of results (avg 8.6%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$149.00	Aug 21	9.90	10.65	$10.28	7.3%	58	0.61	1
$152.50	Aug 21	8.10	8.75	$8.43	7.7%	14	0.54	46
$155.00	Aug 21	6.90	7.50	$7.20	8.3%	64	0.49	259
$148.00	Aug 21	10.35	11.35	$10.85	9.2%	18	0.63	1
$165.00	Aug 28	4.50	4.95	$4.72	9.5%	5	0.34	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	8.50	8.90	$8.70	4.6%	10	0.51	1.0K
$160.00	Aug 28	12.55	13.45	$13.00	6.9%	--	0.58	80
$155.00	Aug 28	9.65	10.50	$10.07	8.4%	14	0.50	29
$150.00	Aug 21	6.10	6.65	$6.38	8.6%	35	0.41	385
$182.50	Aug 21	29.20	31.85	$30.53	8.7%	--	0.88	10

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. 93 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Jul 31	16.50	19.20	$17.85	15.1%	1	1.00	20
$138.00	Jul 31	13.95	16.55	$15.25	17.0%	1	1.00	10
$136.00	Jul 31	15.60	18.50	$17.05	17.0%	1	0.95	--
$140.00	Jul 31	12.80	14.65	$13.73	13.5%	2	0.95	37
$134.00	Jul 31	17.55	20.45	$19.00	15.3%	1	0.94	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 31	26.10	28.60	$27.35	9.1%	1	0.99	--
$175.00	Jul 31	21.10	23.65	$22.38	11.4%	22	0.98	24
$182.50	Jul 31	28.60	31.35	$29.98	9.2%	1	0.98	--
$172.50	Jul 31	18.60	21.40	$20.00	14.0%	--	0.97	10
$170.00	Jul 31	16.10	18.95	$17.52	16.3%	13	0.96	6

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 13.6K, top 851)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 7	2.37	3.05	$2.71	25.1%	851	0.32	25
$165.00	Jul 31	0.09	0.50	$0.30	136.7%	829	0.08	795
$170.00	Jul 31	0.00	0.32	$0.16	200.0%	779	0.04	785
$167.50	Jul 31	0.00	1.38	$0.69	200.0%	727	0.12	152
$162.50	Jul 31	0.23	0.89	$0.56	117.9%	592	0.14	171

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$140.00	Jul 31	0.01	0.47	$0.24	191.7%	389	0.06	1.1K
$145.00	Aug 21	4.05	4.70	$4.38	14.8%	384	0.32	3.8K
$170.00	Aug 21	18.15	20.00	$19.08	9.7%	332	0.76	1.0K
$147.00	Aug 7	2.15	2.99	$2.57	32.7%	294	0.30	15
$155.00	Jul 31	3.80	4.85	$4.32	24.3%	241	0.60	948

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 63 strikes (avg 114.4%, max 315.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 31	Aug 28	193.2%	54.9%	252.1%	2	13
$177.50	Jul 31	Aug 21	157.4%	56.1%	180.6%	11	163
$167.50	Jul 31	Aug 21	143.1%	55.7%	156.9%	731	197
$180.00	Jul 31	Aug 28	133.7%	53.4%	150.5%	356	684
$136.00	Jul 31	Aug 7	136.2%	58.5%	132.9%	4	3

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$129.00	Jul 31	Aug 7	253.7%	61.1%	315.4%	2	25
$131.00	Jul 31	Aug 7	242.1%	61.8%	292.0%	6	70
$130.00	Jul 31	Sep 11	193.2%	50.8%	280.5%	112	274
$132.00	Jul 31	Aug 7	234.0%	70.7%	231.1%	49	42
$125.00	Jul 31	Sep 4	155.0%	56.7%	173.3%	158	250

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 136 found (best R:R 18.23, avg 3.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Aug 14	$0.13	$2.37	$0.13	18.23	$177.63
$175.00	$177.50	Aug 14	$0.14	$2.36	$0.14	16.86	$175.14
$177.50	$180.00	Jul 31	$0.16	$2.34	$0.16	14.63	$177.66
$172.50	$175.00	Aug 7	$0.16	$2.34	$0.16	14.62	$172.66
$177.50	$180.00	Aug 21	$0.16	$2.34	$0.16	14.62	$177.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$130.00	$125.00	Aug 21	$0.46	$4.54	$0.46	9.87	$129.54
$130.00	$125.00	Aug 28	$0.54	$4.46	$0.54	8.26	$129.46
$138.00	$135.00	Aug 14	$0.34	$2.66	$0.34	7.82	$137.66
$135.00	$130.00	Aug 21	$0.59	$4.41	$0.59	7.47	$134.41
$140.00	$139.00	Aug 7	$0.12	$0.88	$0.12	7.33	$139.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 181 found (best R:R 27.57, avg 1.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$126.00	$136.00	Aug 7	$9.65	$9.65	$0.35	27.57	$135.65
$136.00	$138.00	Jul 31	$1.80	$1.80	$0.20	9.00	$137.80
$142.00	$144.00	Jul 31	$1.80	$1.80	$0.20	9.00	$143.80
$125.00	$130.00	Aug 21	$4.45	$4.45	$0.55	8.09	$129.45
$127.00	$137.00	Aug 14	$8.82	$8.82	$1.18	7.47	$135.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$172.50	Jul 31	$2.38	$2.38	$0.12	19.83	$172.62
$175.00	$170.00	Aug 21	$4.59	$4.59	$0.41	11.20	$170.41
$182.50	$175.00	Aug 21	$6.86	$6.86	$0.64	10.72	$175.64
$162.50	$160.00	Jul 31	$2.28	$2.28	$0.22	10.36	$160.22
$175.00	$170.00	Aug 14	$4.55	$4.55	$0.45	10.11	$170.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 60 found (avg debit $1.42, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$182.50	Jul 31	Aug 7	$0.25	158.7%	71.5%
$177.50	Jul 31	Aug 7	$0.28	157.4%	67.2%
$167.50	Jul 31	Aug 7	$0.43	143.1%	59.7%
$175.00	Jul 31	Aug 7	$0.46	115.3%	62.9%
$172.50	Jul 31	Aug 7	$0.56	117.3%	62.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$134.00	Jul 31	Aug 7	$0.11	158.1%	61.4%
$130.00	Jul 31	Aug 7	$0.25	193.2%	79.1%
$136.00	Jul 31	Aug 7	$0.27	136.2%	58.5%
$133.00	Jul 31	Aug 7	$0.31	156.9%	63.6%
$137.00	Jul 31	Aug 7	$0.41	128.8%	59.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 3.78% of stock, avg 11.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 31	$3.04	$2.75	$5.79	$146.71	$158.29	3.78%
$155.00	Jul 31	$2.20	$4.32	$6.52	$148.48	$161.52	4.26%
$150.00	Jul 31	$4.97	$1.69	$6.66	$143.34	$156.66	4.35%
$149.00	Jul 31	$5.60	$1.31	$6.91	$142.09	$155.91	4.52%
$157.50	Jul 31	$1.23	$5.80	$7.03	$150.47	$164.53	4.59%
$148.00	Jul 31	$6.30	$1.12	$7.42	$140.58	$155.42	4.85%
$147.00	Jul 31	$7.05	$0.97	$8.02	$138.98	$155.02	5.24%
$160.00	Jul 31	$0.80	$7.85	$8.65	$151.35	$168.65	5.65%
$146.00	Jul 31	$8.00	$0.78	$8.78	$137.22	$154.78	5.74%
$145.00	Jul 31	$8.70	$0.69	$9.39	$135.61	$154.39	6.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 1.00% of stock, avg 5.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$147.00	Jul 31	$0.56	$0.97	$1.53	$145.47	$164.03
$167.50	$147.00	Jul 31	$0.69	$0.97	$1.66	$145.34	$169.16
$162.50	$148.00	Jul 31	$0.56	$1.12	$1.68	$146.32	$164.18
$160.00	$147.00	Jul 31	$0.80	$0.97	$1.77	$145.23	$161.77
$167.50	$148.00	Jul 31	$0.69	$1.12	$1.81	$146.19	$169.31
$162.50	$149.00	Jul 31	$0.56	$1.31	$1.87	$147.13	$164.37
$160.00	$148.00	Jul 31	$0.80	$1.12	$1.92	$146.08	$161.92
$167.50	$149.00	Jul 31	$0.69	$1.31	$2.00	$147.00	$169.50
$160.00	$149.00	Jul 31	$0.80	$1.31	$2.11	$146.89	$162.11
$157.50	$147.00	Jul 31	$1.23	$0.97	$2.20	$144.80	$159.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 192 found (best R:R 22.08, avg credit $2.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/138	142/145	Aug 14	$2.87	$0.13	22.08	$135.13	$144.87
129/130	140/145	Aug 7	$4.68	$0.32	14.63	$125.32	$144.68
129/130	136/140	Aug 7	$3.73	$0.27	13.81	$126.27	$139.73
140/141	142/145	Aug 14	$2.78	$0.22	12.64	$138.22	$144.78
129/130	145/148	Aug 7	$2.70	$0.30	9.00	$127.30	$147.70
131/132	140/145	Aug 7	$4.50	$0.50	9.00	$127.50	$144.50
150/155	160/165	Aug 28	$4.48	$0.52	8.62	$150.52	$164.48
131/132	136/140	Aug 7	$3.55	$0.45	7.89	$128.45	$139.55
138/139	140/145	Aug 7	$4.40	$0.60	7.33	$134.60	$144.40
144/145	147/148	Aug 21	$0.88	$0.12	7.33	$144.12	$147.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 97 found (best R:R 70.43, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$145.00	$150.00	$155.00	Aug 28	$0.07	$4.93	70.43
$170.00	$172.50	$175.00	Aug 7	$0.06	$2.44	40.67
$125.00	$130.00	$135.00	Aug 21	$0.15	$4.85	32.33
$152.50	$155.00	$157.50	Aug 21	$0.08	$2.42	30.25
$150.00	$152.50	$155.00	Aug 7	$0.09	$2.41	26.78

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$125.00	$130.00	$135.00	Sep 4	$0.07	$4.93	70.43
$125.00	$130.00	$135.00	Aug 21	$0.13	$4.87	37.46
$160.00	$165.00	$170.00	Aug 21	$0.17	$4.83	28.41
$155.00	$157.50	$160.00	Aug 14	$0.12	$2.38	19.83
$141.00	$142.00	$143.00	Aug 7	$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. 101 found (best net $-2.27, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$145.00	1:2	Aug 28	-$2.27	$12.73
$160.00	$170.00	1:2	Sep 4	-$1.46	$8.54
$160.00	$170.00	1:2	Sep 11	-$2.25	$7.75
$170.00	$175.00	1:2	Aug 14	-$0.65	$4.35
$175.00	$180.00	1:2	Aug 28	-$1.10	$3.90

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$160.00	1:2	Aug 14	-$3.47	$6.53
$130.00	$125.00	1:2	Aug 21	-$0.27	$4.73
$130.00	$125.00	1:2	Aug 28	-$0.54	$4.46
$135.00	$130.00	1:2	Aug 21	-$0.60	$4.40
$140.00	$135.00	1:2	Aug 21	-$0.66	$4.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.59%, avg 1.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Sep 4	$8.55	0.50	1.3%	5.59%	6.89%	11	8
$155.00	Aug 28	$8.00	0.50	1.3%	5.23%	6.53%	13	28
$155.00	Aug 21	$6.90	0.49	1.3%	4.51%	5.81%	64	259
$160.00	Sep 11	$6.80	0.43	4.6%	4.44%	9.01%	5	--
$160.00	Sep 4	$6.45	0.43	4.6%	4.22%	8.78%	12	14
$160.00	Aug 28	$6.00	0.42	4.6%	3.92%	8.49%	23	60
$155.00	Aug 14	$5.70	0.48	1.3%	3.73%	5.03%	97	21
$157.50	Aug 21	$5.70	0.44	2.9%	3.73%	6.66%	42	86
$160.00	Aug 21	$4.95	0.39	4.6%	3.24%	7.80%	479	1.1K
$157.50	Aug 14	$4.75	0.43	2.9%	3.10%	6.04%	83	32

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 12,641

Total Puts 7,541

Put/Call Ratio 0.60

Net Difference 5,100

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 51,647

Total Puts 63,795

Average Put/Call Ratio 1.12

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