FTNT - Options Database

FTNT

FORTINET INC

$153.62 -1.16%

$153.63 (+0.01%)🌙

as of 06/30 06:28 PM

(6/29 18:29) ◀

Tuesday, June 30, 2026 (6:28pm)

▶ (7/1 18:29)

◀ 6/30 18:28 ▶

Option Volume

Detail

ℹ

Current (06/30) 11,125

Calls: 9,578 (86%)

Puts: 1,547 (14%)

Prior (06/29) 19,650

Calls: 15,843 (81%)

Puts: 3,807 (19%)

Current vs Prior -43.38%

Calls: -39.54% (Calls)

Puts: -59.36% (Puts)

Prior 7-Day Total 164,016

Calls: 90,978 (55%)

Puts: 73,038 (45%)

Prior 7-Day Average 23,430

Calls: 12,996 (55%)

Puts: 10,434 (45%)

Current vs Prior 7-Day Avg -52.52%

Calls: -26.31%

Puts: -85.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $8.44M

Calls: $7.81M (93%)

Puts: $629.5K (7%)

Prior (06/29) $16.19M

Calls: $13.82M (85%)

Puts: $2.37M (15%)

Current vs Prior -47.86%

Calls: -43.47%

Puts: -73.46%

Prior 7-Day Total $91.95M

Calls: $54.57M (59%)

Puts: $37.37M (41%)

Prior 7-Day Average $13.14M

Calls: $7.80M (59%)

Puts: $5.34M (41%)

Current vs Prior 7-Day Avg -35.74%

Calls: +0.19%

Puts: -88.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.16

Prior (06/29) 0.24

Current vs Prior -32.78%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg -83.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 93,458

Calls: 57,104 (61%)

Puts: 36,354 (39%)

Prior (06/29) 109,719

Calls: 61,796 (56%)

Puts: 47,923 (44%)

Current vs Prior -14.82%

Prior 7-Day Total 609,452

Calls: 329,855 (54%)

Puts: 279,597 (46%)

Prior 7-Day Average 87,064

Calls: 47,122 (54%)

Puts: 39,942 (46%)

Current vs Prior 7-Day Avg +7.34%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.89% | 8.69%6.89% | 8.69%8.69% | 20.43%

Prior 4.86% | 7.55%-- | ---- | --

Current vs Prior -17.83% | -8.75%-- | ---- | --

Prior 7-Day Avg 4.26% | 6.36%-- | ---- | --

Current vs 7-Day Avg -6.25% | +8.26%-- | ---- | --

Prior 7-Day Eod 4.86% | 7.55%-- | ---- | --

Current vs 7-Day Eod -17.83% | -8.75%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.33% | 7.90%

Calls: 12.24% | 9.80%

Puts: 10.42% | 6.00%

Prior 11.33% | 7.90%

Calls: 12.24% | 9.80%

Puts: 10.42% | 6.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 26.77% | 20.47%

Calls: 22.81% | 19.18%

Puts: 30.73% | 21.77%

Current vs 7-Day Avg -57.67% | -61.41%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($7.81M) vs puts ($629.5K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (9,578 calls vs 1,547 puts). P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 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 26 of results (avg 7.7%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 17	8.10	8.50	$8.30	4.8%	58	0.62	1.5K
$155.00	Jul 17	5.45	5.75	$5.60	5.4%	140	0.49	790
$152.50	Jul 17	6.70	7.10	$6.90	5.8%	14	0.55	75
$152.50	Jul 24	7.90	8.40	$8.15	6.1%	173	0.56	1.4K
$155.00	Jul 24	6.70	7.15	$6.93	6.5%	19	0.51	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 17	5.30	5.65	$5.48	6.4%	12	0.45	9
$155.00	Jul 10	5.10	5.45	$5.28	6.6%	6	0.53	26
$157.50	Jul 10	6.45	6.95	$6.70	7.5%	2	0.61	29
$152.50	Jul 10	3.85	4.20	$4.03	8.7%	6	0.45	13
$150.00	Jul 24	5.10	5.60	$5.35	9.3%	2	0.39	127

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. 72 found (avg delta 0.75, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$134.00	Jul 2	18.80	21.50	$20.15	13.4%	9	0.97	30
$133.00	Jul 2	19.80	22.50	$21.15	12.8%	1	0.97	--
$132.00	Jul 2	19.85	22.90	$21.38	14.3%	1	0.96	--
$137.00	Jul 2	15.35	17.70	$16.52	14.2%	1	0.95	49
$125.00	Jul 17	28.15	30.20	$29.17	7.0%	3	0.95	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 2	5.05	8.30	$6.68	48.7%	1	0.84	--
$157.50	Jul 2	4.00	5.55	$4.78	32.4%	3	0.73	15
$162.50	Jul 24	11.50	13.65	$12.58	17.1%	1	0.66	--
$160.00	Jul 17	8.90	9.95	$9.43	11.1%	1	0.64	--
$157.50	Jul 10	6.45	6.95	$6.70	7.5%	2	0.61	29

Most actively traded options today. High liquidity = easy entry/exit. 182 active (total vol 8.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	3.50	3.80	$3.65	8.2%	1.8K	0.36	3.8K
$160.00	Jul 10	2.20	2.48	$2.34	12.0%	1.2K	0.32	101
$160.00	Jul 2	0.42	0.60	$0.51	35.3%	1.1K	0.16	1.5K
$155.00	Jul 31	10.20	13.90	$12.05	30.7%	551	0.53	94
$155.00	Aug 7	11.50	14.65	$13.08	24.1%	515	0.52	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	3.40	3.75	$3.58	9.8%	188	0.34	9
$148.00	Jul 10	2.05	2.37	$2.21	14.5%	120	0.29	400
$149.00	Jul 2	0.62	0.94	$0.78	41.0%	97	0.22	9
$152.50	Jul 2	1.61	2.03	$1.82	23.1%	85	0.41	165
$150.00	Jul 17	3.65	4.55	$4.10	22.0%	48	0.38	463

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 56.4%, max 192.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Jul 2	Jul 10	209.9%	78.7%	166.7%	40	64
$180.00	Jul 2	Aug 7	161.2%	73.0%	120.8%	5	1
$133.00	Jul 2	Jul 10	110.9%	55.8%	98.7%	2	--
$138.00	Jul 2	Jul 17	94.7%	49.8%	90.2%	2	--
$167.50	Jul 2	Jul 17	85.3%	46.7%	82.4%	120	53

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$127.00	Jul 2	Jul 31	209.9%	71.8%	192.3%	6	10
$137.00	Jul 2	Jul 24	96.6%	49.0%	97.0%	6	6
$140.00	Jul 2	Jul 17	85.9%	47.5%	80.9%	14	6.7K
$132.00	Jul 2	Jul 31	124.7%	70.3%	77.2%	14	15
$135.00	Jul 2	Aug 7	113.8%	67.2%	69.2%	18	46

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 28.41, avg 3.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 17	$0.17	$4.83	$0.17	28.41	$175.17
$175.00	$180.00	Jul 24	$0.18	$4.82	$0.18	26.78	$175.18
$170.00	$175.00	Jul 10	$0.19	$4.81	$0.19	25.32	$170.19
$162.50	$165.00	Jul 2	$0.13	$2.37	$0.13	18.23	$162.63
$170.00	$175.00	Jul 17	$0.37	$4.63	$0.37	12.51	$170.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$136.00	Jul 10	$0.17	$2.83	$0.17	16.65	$138.83
$137.00	$130.00	Jul 24	$0.73	$6.27	$0.73	8.59	$136.27
$145.00	$142.00	Jul 10	$0.35	$2.65	$0.35	7.57	$144.65
$128.00	$127.00	Jul 31	$0.12	$0.88	$0.12	7.33	$127.88
$142.00	$140.00	Jul 17	$0.25	$1.75	$0.25	7.00	$141.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 136 found (best R:R 19.00, avg 1.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$142.00	$145.00	Jul 2	$2.85	$2.85	$0.15	19.00	$144.85
$134.00	$138.00	Jul 10	$3.75	$3.75	$0.25	15.00	$137.75
$130.00	$135.00	Jul 17	$4.68	$4.68	$0.32	14.62	$134.68
$125.00	$130.00	Jul 17	$4.64	$4.64	$0.36	12.89	$129.64
$124.00	$126.00	Jul 2	$1.82	$1.82	$0.18	10.11	$125.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 2	$1.90	$1.90	$0.60	3.17	$158.10
$157.50	$155.00	Jul 2	$1.68	$1.68	$0.82	2.05	$155.82
$160.00	$157.50	Jul 17	$1.58	$1.58	$0.92	1.72	$158.42
$162.50	$150.00	Jul 24	$7.23	$7.23	$5.27	1.37	$155.27
$157.50	$155.00	Jul 10	$1.42	$1.42	$1.08	1.31	$156.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $1.80, cheapest $0.14)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$138.00	Jul 2	Jul 10	$0.20	94.7%	51.4%
$175.00	Jul 2	Jul 10	$0.25	100.1%	52.9%
$127.00	Jul 2	Jul 10	$0.35	209.9%	78.7%
$170.00	Jul 2	Jul 10	$0.55	69.7%	48.3%
$136.00	Jul 17	Jul 24	$0.80	49.8%	50.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 2	Jul 10	$0.14	113.8%	54.7%
$134.00	Jul 2	Jul 10	$0.16	101.0%	52.0%
$136.00	Jul 2	Jul 10	$0.19	108.6%	53.5%
$125.00	Jul 31	Aug 7	$0.22	71.5%	65.5%
$142.00	Jul 10	Jul 17	$0.72	48.4%	45.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 3.16% of stock, avg 10.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$152.50	Jul 2	$3.04	$1.82	$4.86	$147.64	$157.36	3.16%
$155.00	Jul 2	$1.80	$3.10	$4.90	$150.10	$159.90	3.19%
$150.00	Jul 2	$4.75	$1.00	$5.75	$144.25	$155.75	3.74%
$157.50	Jul 2	$1.01	$4.78	$5.79	$151.71	$163.29	3.77%
$149.00	Jul 2	$5.55	$0.78	$6.33	$142.67	$155.33	4.12%
$160.00	Jul 2	$0.51	$6.68	$7.19	$152.81	$167.19	4.68%
$146.00	Jul 2	$8.25	$0.47	$8.72	$137.28	$154.72	5.68%
$152.50	Jul 10	$5.30	$4.03	$9.33	$143.17	$161.83	6.07%
$155.00	Jul 10	$4.08	$5.28	$9.36	$145.64	$164.36	6.09%
$150.00	Jul 10	$6.68	$2.96	$9.64	$140.36	$159.64	6.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.48% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$147.00	Jul 2	$0.28	$0.46	$0.74	$146.26	$163.24
$162.50	$148.00	Jul 2	$0.28	$0.61	$0.89	$147.11	$163.39
$160.00	$147.00	Jul 2	$0.51	$0.46	$0.97	$146.03	$160.97
$162.50	$149.00	Jul 2	$0.28	$0.78	$1.06	$147.94	$163.56
$160.00	$148.00	Jul 2	$0.51	$0.61	$1.12	$146.88	$161.12
$180.00	$147.00	Jul 2	$0.79	$0.46	$1.25	$145.75	$181.25
$162.50	$150.00	Jul 2	$0.28	$1.00	$1.28	$148.72	$163.78
$160.00	$149.00	Jul 2	$0.51	$0.78	$1.29	$147.71	$161.29
$180.00	$148.00	Jul 2	$0.79	$0.61	$1.40	$146.60	$181.40
$157.50	$147.00	Jul 2	$1.01	$0.46	$1.47	$145.53	$158.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 152 found (best R:R 15.67, avg credit $2.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
145/147	148/150	Jul 24	$1.88	$0.12	15.67	$145.12	$149.88
132/134	135/137	Jul 31	$1.88	$0.12	15.67	$132.12	$136.88
140/142	143/145	Jul 17	$1.87	$0.13	14.38	$140.13	$144.87
134/135	139/142	Jul 2	$2.77	$0.23	12.04	$132.23	$141.77
134/136	140/142	Jul 31	$1.84	$0.16	11.50	$134.16	$141.84
125/127	135/137	Jul 31	$1.82	$0.18	10.11	$125.18	$136.82
139/141	145/148	Jul 10	$2.71	$0.29	9.34	$138.29	$147.71
129/130	135/137	Jul 31	$1.78	$0.22	8.09	$128.22	$136.78
131/132	142/143	Jul 31	$0.88	$0.12	7.33	$131.12	$142.88
132/134	140/142	Jul 31	$1.76	$0.24	7.33	$132.24	$141.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 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	Jul 31	$0.05	$2.45	49.00
$136.00	$140.00	$144.00	Jul 24	$0.10	$3.90	39.00
$165.00	$167.50	$170.00	Jul 17	$0.08	$2.42	30.25
$157.50	$160.00	$162.50	Jul 31	$0.08	$2.42	30.25
$165.00	$170.00	$175.00	Jul 24	$0.19	$4.81	25.32

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$132.00	$134.00	$136.00	Jul 31	$0.08	$1.92	24.00
$150.00	$152.50	$155.00	Jul 31	$0.10	$2.40	24.00
$152.50	$155.00	$157.50	Jul 10	$0.17	$2.33	13.71
$150.00	$152.50	$155.00	Jul 10	$0.18	$2.32	12.89
$155.00	$157.50	$160.00	Jul 17	$0.18	$2.32	12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-3.17, 70 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$150.00	1:2	Aug 7	-$3.17	$16.83
$162.50	$180.00	1:2	Aug 7	-$1.77	$15.73
$165.00	$170.00	1:2	Jul 10	-$0.15	$4.85
$170.00	$175.00	1:2	Jul 10	-$0.24	$4.76
$170.00	$175.00	1:2	Jul 2	-$0.29	$4.71

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$136.00	1:2	Jul 31	-$1.27	$8.73
$145.00	$135.00	1:2	Aug 7	-$1.83	$8.17
$137.00	$130.00	1:2	Jul 24	-$0.24	$6.76
$132.00	$127.00	1:2	Jul 10	-$0.88	$4.12
$142.00	$137.00	1:2	Jul 24	-$0.93	$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 7.49%, avg 2.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$155.00	Aug 7	$11.50	0.52	0.9%	7.49%	8.38%	515	21
$157.50	Aug 7	$10.40	0.49	2.5%	6.77%	9.30%	6	5
$155.00	Jul 31	$10.20	0.53	0.9%	6.64%	7.54%	551	94
$160.00	Aug 7	$9.45	0.47	4.2%	6.15%	10.30%	1	--
$157.50	Jul 31	$9.10	0.50	2.5%	5.92%	8.45%	15	16
$162.50	Aug 7	$8.50	0.43	5.8%	5.53%	11.31%	1	6
$160.00	Jul 31	$8.05	0.47	4.2%	5.24%	9.39%	16	32
$162.50	Jul 31	$7.05	0.43	5.8%	4.59%	10.37%	2	--
$155.00	Jul 24	$6.70	0.51	0.9%	4.36%	5.26%	19	25
$165.00	Jul 31	$6.10	0.40	7.4%	3.97%	11.38%	6	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 9,578

Total Puts 1,547

Put/Call Ratio 0.16

Net Difference 8,031

Prior's Put/Call Breakdown

Total Calls 15,843

Total Puts 3,807

Put/Call Ratio 0.24

Net Difference 12,036

Prior 7-Day Put/Call Summary

Total Calls 90,978

Total Puts 73,038

Average Put/Call Ratio 0.97

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