FTNT - Options Database

FTNT

FORTINET INC

$158.67 -2.27%

$158.44 (-0.14%)🌙

as of 07/07 06:31 PM

(7/6 18:29) ◀

Tuesday, July 7, 2026 (6:31pm)

▶ (7/8 18:31)

◀ 7/7 18:31 ▶

Option Volume

Detail

ℹ

Current (07/07) 6,205

Calls: 2,370 (38%)

Puts: 3,835 (62%)

Prior (07/06) 19,252

Calls: 14,400 (75%)

Puts: 4,852 (25%)

Current vs Prior -67.77%

Calls: -83.54% (Calls)

Puts: -20.96% (Puts)

Prior 7-Day Total 162,945

Calls: 100,569 (62%)

Puts: 62,376 (38%)

Prior 7-Day Average 23,277

Calls: 14,367 (62%)

Puts: 8,910 (38%)

Current vs Prior 7-Day Avg -73.34%

Calls: -83.50%

Puts: -56.96%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/07) $4.72M

Calls: $2.41M (51%)

Puts: $2.31M (49%)

Prior (07/06) $15.32M

Calls: $13.51M (88%)

Puts: $1.81M (12%)

Current vs Prior -69.20%

Calls: -82.16%

Puts: +27.38%

Prior 7-Day Total $85.83M

Calls: $70.01M (82%)

Puts: $15.82M (18%)

Prior 7-Day Average $12.26M

Calls: $10.00M (82%)

Puts: $2.26M (18%)

Current vs Prior 7-Day Avg -61.53%

Calls: -75.91%

Puts: +2.15%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 1.62

Prior (07/06) 0.34

Current vs Prior +380.24%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg +102.37%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/07) 78,288

Calls: 40,519 (52%)

Puts: 37,769 (48%)

Prior (07/06) 92,339

Calls: 53,723 (58%)

Puts: 38,616 (42%)

Current vs Prior -15.22%

Prior 7-Day Total 644,266

Calls: 373,413 (58%)

Puts: 270,853 (42%)

Prior 7-Day Average 92,038

Calls: 53,344 (58%)

Puts: 38,693 (42%)

Current vs Prior 7-Day Avg -14.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 5.11% | 7.74%7.74% | 20.88%

Prior 5.59% | 7.93%7.93% | 20.71%

Current vs Prior -8.61% | -2.45%-2.45% | +0.80%

Prior 7-Day Avg 4.60% | 7.25%7.93% | 20.71%

Current vs 7-Day Avg +11.15% | +6.68%-2.45% | +0.80%

Prior 7-Day Eod 5.59% | 7.93%-- | --

Current vs 7-Day Eod -8.61% | -2.45%-- | --

Sentiment BULLISHBULLISH

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 18.04% | 12.40%

Calls: 16.02% | 13.81%

Puts: 20.05% | 10.99%

Current vs 7-Day Avg -37.18% | -36.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 68% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio rising 380% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 21 of results (avg 7.3%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 31	15.30	16.15	$15.73	5.4%	48	0.62	633
$175.00	Aug 21	9.00	9.50	$9.25	5.4%	24	0.39	672
$152.50	Jul 24	10.80	11.65	$11.23	7.6%	47	0.65	663
$130.00	Aug 21	32.10	34.70	$33.40	7.8%	1	0.82	--
$130.00	Aug 7	31.05	33.60	$32.33	7.9%	1	0.85	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	15.25	15.80	$15.53	3.5%	12	0.46	103
$162.50	Jul 17	7.35	7.70	$7.53	4.6%	32	0.59	48
$175.00	Aug 21	24.60	26.05	$25.33	5.7%	21	0.61	12
$140.00	Aug 21	6.60	7.05	$6.82	6.6%	30	0.26	4.7K
$165.00	Jul 24	10.60	11.35	$10.98	6.8%	3	0.61	--

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. 45 found (avg delta 0.67, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	27.85	30.40	$29.13	8.8%	2	0.93	654
$135.00	Jul 17	23.05	25.55	$24.30	10.3%	21	0.92	--
$148.00	Jul 10	10.10	12.75	$11.43	23.2%	1	0.88	--
$130.00	Aug 7	31.05	33.60	$32.33	7.9%	1	0.85	1
$145.00	Jul 17	13.85	16.35	$15.10	16.6%	19	0.83	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Jul 10	14.50	18.35	$16.43	23.4%	18	0.93	--
$165.00	Jul 10	6.70	8.25	$7.48	20.7%	25	0.77	8
$167.50	Jul 17	10.00	11.90	$10.95	17.4%	1	0.73	--
$185.00	Aug 21	30.75	33.50	$32.13	8.6%	1	0.69	6
$162.50	Jul 10	4.95	6.30	$5.63	24.0%	61	0.66	58

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 4.7K, top 524)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	0.96	1.23	$1.10	24.5%	399	0.23	3.6K
$160.00	Jul 17	4.65	5.10	$4.88	9.2%	171	0.48	2.9K
$165.00	Jul 17	2.73	3.10	$2.92	12.7%	77	0.34	1.1K
$180.00	Jul 17	0.28	0.61	$0.45	73.3%	75	0.08	233
$155.00	Jul 17	7.20	7.95	$7.58	9.9%	71	0.62	791

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$152.50	Jul 10	0.78	1.62	$1.20	70.0%	524	0.23	3.2K
$155.00	Jul 17	3.50	4.15	$3.83	17.0%	403	0.38	177
$160.00	Jul 10	3.50	4.65	$4.08	28.2%	388	0.55	50
$155.00	Jul 10	1.65	2.36	$2.01	35.3%	189	0.33	686
$145.00	Jul 17	0.94	1.84	$1.39	64.7%	152	0.16	341

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 23.9%, max 92.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$167.50	Jul 10	Jul 17	62.5%	50.1%	24.8%	39	306
$180.00	Jul 10	Aug 21	83.5%	69.3%	20.5%	15	424
$157.50	Jul 10	Jul 24	59.8%	53.9%	10.9%	93	183
$175.00	Jul 10	Aug 21	73.2%	68.8%	6.4%	77	716
$130.00	Jul 17	Aug 21	71.9%	71.7%	0.3%	3	654

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$138.00	Jul 10	Jul 24	109.6%	56.9%	92.8%	26	324
$135.00	Jul 10	Aug 21	115.3%	69.5%	65.8%	72	712
$137.00	Jul 10	Jul 17	101.3%	62.5%	62.1%	3	7
$144.00	Jul 10	Jul 24	75.4%	54.2%	39.2%	13	37
$147.00	Jul 10	Jul 17	69.4%	53.1%	30.7%	8	571

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 15.67, avg 3.02)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 17	$0.35	$4.65	$0.35	13.29	$175.35
$167.50	$170.00	Jul 10	$0.18	$2.32	$0.18	12.89	$167.68
$170.00	$172.50	Jul 10	$0.23	$2.27	$0.23	9.87	$170.23
$165.00	$167.50	Jul 10	$0.30	$2.20	$0.30	7.33	$165.30
$167.50	$170.00	Jul 17	$0.33	$2.17	$0.33	6.58	$167.83

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$147.00	$145.00	Jul 10	$0.12	$1.88	$0.12	15.67	$146.88
$138.00	$135.00	Jul 24	$0.27	$2.73	$0.27	10.11	$137.73
$140.00	$138.00	Jul 17	$0.19	$1.81	$0.19	9.53	$139.81
$140.00	$138.00	Jul 24	$0.22	$1.78	$0.22	8.09	$139.78
$130.00	$129.00	Jul 31	$0.11	$0.89	$0.11	8.09	$129.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 120 found (best R:R 28.41, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$135.00	Jul 17	$4.83	$4.83	$0.17	28.41	$134.83
$135.00	$145.00	Jul 17	$9.20	$9.20	$0.80	11.50	$144.20
$148.00	$152.50	Jul 10	$4.00	$4.00	$0.50	8.00	$152.00
$145.00	$150.00	Jul 17	$4.00	$4.00	$1.00	4.00	$149.00
$130.00	$137.00	Aug 7	$5.45	$5.45	$1.55	3.52	$135.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$165.00	Jul 10	$8.95	$8.95	$1.05	8.52	$166.05
$150.00	$149.00	Jul 24	$0.88	$0.88	$0.12	7.33	$149.12
$165.00	$162.50	Jul 10	$1.85	$1.85	$0.65	2.85	$163.15
$167.50	$165.00	Jul 17	$1.85	$1.85	$0.65	2.85	$165.65
$162.50	$160.00	Jul 24	$1.70	$1.70	$0.80	2.13	$160.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $2.32, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$180.00	Jul 10	Jul 17	$0.21	83.5%	51.8%
$175.00	Jul 10	Jul 17	$0.48	73.2%	50.2%
$170.00	Jul 10	Jul 17	$1.12	67.3%	52.8%
$167.50	Jul 10	Jul 17	$1.27	62.5%	50.1%
$165.00	Jul 10	Jul 17	$1.82	58.2%	51.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$138.00	Jul 10	Jul 17	$0.08	109.6%	61.7%
$135.00	Jul 10	Jul 17	$0.13	115.3%	66.7%
$137.00	Jul 10	Jul 17	$0.23	101.3%	62.5%
$134.00	Jul 17	Jul 24	$0.41	68.3%	60.2%
$140.00	Jul 10	Jul 17	$0.64	77.4%	61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 4.32% of stock, avg 12.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Jul 10	$4.03	$2.83	$6.86	$150.64	$164.36	4.32%
$160.00	Jul 10	$2.77	$4.08	$6.85	$153.15	$166.85	4.32%
$162.50	Jul 10	$1.82	$5.63	$7.45	$155.05	$169.95	4.70%
$155.00	Jul 10	$5.58	$2.01	$7.59	$147.41	$162.59	4.78%
$165.00	Jul 10	$1.10	$7.48	$8.58	$156.42	$173.58	5.41%
$152.50	Jul 10	$7.43	$1.20	$8.63	$143.87	$161.13	5.44%
$157.50	Jul 17	$6.13	$4.80	$10.93	$146.57	$168.43	6.89%
$160.00	Jul 17	$4.88	$6.15	$11.03	$148.97	$171.03	6.95%
$162.50	Jul 17	$3.80	$7.53	$11.33	$151.17	$173.83	7.14%
$155.00	Jul 17	$7.58	$3.83	$11.41	$143.59	$166.41	7.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.78% of stock, avg 7.00%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$150.00	Jul 10	$0.62	$0.61	$1.23	$148.77	$171.23
$170.00	$149.00	Jul 10	$0.62	$0.64	$1.26	$147.74	$171.26
$167.50	$150.00	Jul 10	$0.80	$0.61	$1.41	$148.59	$168.91
$167.50	$149.00	Jul 10	$0.80	$0.64	$1.44	$147.56	$168.94
$165.00	$150.00	Jul 10	$1.10	$0.61	$1.71	$148.29	$166.71
$165.00	$149.00	Jul 10	$1.10	$0.64	$1.74	$147.26	$166.74
$170.00	$152.50	Jul 10	$0.62	$1.20	$1.82	$150.68	$171.82
$167.50	$152.50	Jul 10	$0.80	$1.20	$2.00	$150.50	$169.50
$165.00	$152.50	Jul 10	$1.10	$1.20	$2.30	$150.20	$167.30
$162.50	$150.00	Jul 10	$1.82	$0.61	$2.43	$147.57	$164.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 305 found (best R:R 20.43, avg credit $2.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
140/141	148/152	Jul 10	$4.29	$0.21	20.43	$136.71	$152.29
137/138	148/152	Jul 10	$4.21	$0.29	14.52	$133.79	$152.21
133/134	135/145	Jul 17	$9.32	$0.68	13.71	$124.68	$144.32
145/150	155/160	Aug 21	$4.60	$0.40	11.50	$145.40	$159.60
143/144	148/152	Jul 10	$4.12	$0.38	10.84	$139.88	$152.12
145/147	148/152	Jul 10	$4.12	$0.38	10.84	$142.88	$152.12
152/155	158/160	Jul 24	$2.28	$0.22	10.36	$152.72	$159.78
150/152	155/158	Jul 17	$2.26	$0.24	9.42	$150.24	$157.26
145/150	155/160	Jul 31	$4.52	$0.48	9.42	$145.48	$159.52
160/165	175/180	Aug 21	$4.52	$0.48	9.42	$160.48	$179.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 70.43, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$160.00	$165.00	$170.00	Aug 21	$0.07	$4.93	70.43
$165.00	$170.00	$175.00	Aug 21	$0.12	$4.88	40.67
$150.00	$152.50	$155.00	Jul 17	$0.08	$2.42	30.25
$175.00	$180.00	$185.00	Jul 31	$0.22	$4.78	21.73
$165.00	$167.50	$170.00	Jul 10	$0.12	$2.38	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$175.00	$185.00	Aug 21	$0.22	$9.78	44.45
$150.00	$152.50	$155.00	Jul 24	$0.15	$2.35	15.67
$150.00	$152.50	$155.00	Jul 17	$0.16	$2.34	14.62
$145.00	$150.00	$155.00	Jul 31	$0.35	$4.65	13.29
$135.00	$140.00	$145.00	Aug 21	$0.36	$4.64	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. 77 found (best net $-5.02, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$137.00	$155.00	1:2	Aug 7	-$5.02	$12.98
$185.00	$190.00	1:2	Jul 17	-$0.08	$4.92
$175.00	$180.00	1:2	Jul 17	-$0.10	$4.90
$135.00	$145.00	1:2	Jul 17	-$5.90	$4.10
$165.00	$170.00	1:2	Jul 24	-$1.18	$3.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$140.00	1:2	Jul 17	-$0.17	$4.83
$142.00	$135.00	1:2	Aug 7	-$2.50	$4.50
$160.00	$150.00	1:2	Aug 21	-$6.17	$3.83
$135.00	$130.00	1:2	Jul 31	-$1.62	$3.38
$144.00	$140.00	1:2	Jul 24	-$0.74	$3.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.92%, avg 3.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$14.15	0.54	0.8%	8.92%	9.76%	28	770
$160.00	Aug 14	$12.30	0.53	0.8%	7.75%	8.59%	7	1
$165.00	Aug 21	$12.10	0.49	4.0%	7.63%	11.62%	14	610
$160.00	Aug 7	$11.60	0.53	0.8%	7.31%	8.15%	5	5
$160.00	Jul 31	$10.65	0.53	0.8%	6.71%	7.55%	6	58
$170.00	Aug 21	$9.95	0.44	7.1%	6.27%	13.41%	15	336
$162.50	Jul 31	$9.55	0.49	2.4%	6.02%	8.43%	5	9
$165.00	Aug 7	$9.50	0.47	4.0%	5.99%	9.98%	3	--
$175.00	Aug 21	$9.00	0.39	10.3%	5.67%	15.96%	24	672
$165.00	Jul 31	$8.65	0.46	4.0%	5.45%	9.44%	3	22

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 2,370

Total Puts 3,835

Put/Call Ratio 1.62

Net Difference -1,465

Prior's Put/Call Breakdown

Total Calls 14,400

Total Puts 4,852

Put/Call Ratio 0.34

Net Difference 9,548

Prior 7-Day Put/Call Summary

Total Calls 100,569

Total Puts 62,376

Average Put/Call Ratio 0.80

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