FTNT - Options Database

FTNT

FORTINET INC

$156.71 -1.24%

$155.51 (-0.77%)🌙

as of 07/08 06:31 PM

(7/7 18:31) ◀

Wednesday, July 8, 2026 (6:31pm)

▶ (7/9 18:30)

◀ 7/8 18:31 ▶

Option Volume

Detail

ℹ

Current (07/08) 28,405

Calls: 6,820 (24%)

Puts: 21,585 (76%)

Prior (07/07) 6,205

Calls: 2,370 (38%)

Puts: 3,835 (62%)

Current vs Prior +357.78%

Calls: +187.76% (Calls)

Puts: +462.84% (Puts)

Prior 7-Day Total 143,559

Calls: 86,976 (61%)

Puts: 56,583 (39%)

Prior 7-Day Average 20,508

Calls: 12,425 (61%)

Puts: 8,083 (39%)

Current vs Prior 7-Day Avg +38.50%

Calls: -45.11%

Puts: +167.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $34.07M

Calls: $6.16M (18%)

Puts: $27.92M (82%)

Prior (07/07) $4.72M

Calls: $2.41M (51%)

Puts: $2.31M (49%)

Current vs Prior +622.30%

Calls: +155.59%

Puts: +1109.51%

Prior 7-Day Total $79.68M

Calls: $64.24M (81%)

Puts: $15.43M (19%)

Prior 7-Day Average $11.38M

Calls: $9.18M (81%)

Puts: $2.20M (19%)

Current vs Prior 7-Day Avg +199.35%

Calls: -32.90%

Puts: +1166.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 3.17

Prior (07/07) 1.62

Current vs Prior +95.59%

Prior 7-Day Average 0.94

Current vs Prior 7-Day Avg +235.07%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 73,182

Calls: 38,993 (53%)

Puts: 34,189 (47%)

Prior (07/07) 78,288

Calls: 40,519 (52%)

Puts: 37,769 (48%)

Current vs Prior -6.52%

Prior 7-Day Total 634,342

Calls: 363,193 (57%)

Puts: 271,149 (43%)

Prior 7-Day Average 90,620

Calls: 51,884 (57%)

Puts: 38,735 (43%)

Current vs Prior 7-Day Avg -19.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.27% | 7.42%7.42% | 20.34%

Prior 5.11% | 7.74%7.74% | 20.88%

Current vs Prior -16.48% | -4.11%-4.11% | -2.57%

Prior 7-Day Avg 4.95% | 7.58%7.84% | 20.80%

Current vs 7-Day Avg -13.83% | -2.08%-5.30% | -2.18%

Prior 7-Day Eod 5.11% | 7.74%-- | --

Current vs 7-Day Eod -16.48% | -4.11%-- | --

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 12.04% | 10.54%

Calls: 12.17% | 12.62%

Puts: 11.91% | 8.46%

Current vs 7-Day Avg -5.89% | -25.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($27.92M) vs calls ($6.16M). Massive premium surge with dollar volume up 622% vs prior. Dollar volume significantly above 7-day average (199% higher). Unusually high activity with volume up 358% vs prior - elevated interest.

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 BULLISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 19 of results (avg 7.8%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Aug 21	6.40	6.80	$6.60	6.1%	27	0.32	397
$165.00	Aug 21	10.95	11.65	$11.30	6.2%	23	0.46	609
$150.00	Jul 31	15.95	17.05	$16.50	6.7%	46	0.62	132
$127.00	Jul 10	28.60	30.90	$29.75	7.7%	1	0.90	60
$145.00	Aug 21	20.20	21.85	$21.03	7.8%	3	0.67	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Jul 17	6.75	7.10	$6.93	5.1%	3	0.58	--
$162.50	Jul 24	9.65	10.25	$9.95	6.0%	1	0.61	25
$157.50	Jul 17	5.35	5.70	$5.53	6.3%	10	0.51	--
$155.00	Aug 21	13.00	14.05	$13.53	7.8%	23	0.44	783
$185.00	Aug 21	31.75	34.55	$33.15	8.4%	1	0.73	--

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. 51 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$142.00	Jul 10	13.40	16.85	$15.13	22.8%	1	0.94	--
$143.00	Jul 10	12.40	15.10	$13.75	19.6%	1	0.93	--
$135.00	Jul 10	19.90	23.75	$21.83	17.6%	1	0.92	--
$126.00	Jul 10	28.85	32.70	$30.78	12.5%	2	0.90	20
$127.00	Jul 10	28.60	30.90	$29.75	7.7%	1	0.90	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 10	21.35	25.25	$23.30	16.7%	1	0.96	1
$175.00	Jul 10	16.55	20.25	$18.40	20.1%	4	0.94	15
$162.50	Jul 10	5.55	7.25	$6.40	26.6%	10	0.79	52
$167.50	Jul 17	11.15	13.10	$12.13	16.1%	10	0.79	2
$170.00	Jul 24	14.05	16.55	$15.30	16.3%	1	0.76	1

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 11.5K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 31	13.15	14.35	$13.75	8.7%	751	0.56	496
$155.00	Aug 7	13.85	15.25	$14.55	9.6%	751	0.56	423
$170.00	Jul 17	0.85	1.40	$1.13	48.7%	606	0.17	380
$160.00	Jul 17	3.60	3.95	$3.78	9.3%	597	0.42	2.9K
$165.00	Jul 10	0.34	0.58	$0.46	52.2%	528	0.13	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	8.55	9.70	$9.13	12.6%	4.9K	0.33	5.4K
$152.50	Jul 10	0.92	1.21	$1.07	27.1%	326	0.26	2.9K
$155.00	Jul 10	1.68	2.07	$1.88	20.7%	298	0.39	588
$145.00	Jul 17	0.96	1.47	$1.21	42.1%	151	0.17	416
$148.00	Jul 17	1.61	2.10	$1.86	26.3%	138	0.23	317

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 51.3%, max 171.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$180.00	Jul 10	Aug 21	105.3%	67.2%	56.7%	28	397
$175.00	Jul 10	Aug 21	97.5%	69.5%	40.3%	151	673
$148.00	Jul 10	Jul 24	65.5%	53.2%	23.1%	3	45
$143.00	Jul 10	Aug 7	84.2%	76.3%	10.4%	3	3
$170.00	Jul 10	Aug 21	68.9%	68.4%	0.7%	85	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$134.00	Jul 10	Jul 17	181.1%	66.7%	171.4%	12	53
$133.00	Jul 10	Jul 24	133.0%	59.9%	122.1%	6	13
$135.00	Jul 10	Aug 21	147.9%	69.1%	114.0%	24	596
$140.00	Jul 10	Aug 21	109.5%	68.4%	60.2%	111	4.7K
$142.00	Jul 10	Jul 24	85.8%	54.3%	57.8%	53	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 44.45, avg 4.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$180.00	Jul 17	$0.11	$4.89	$0.11	44.45	$175.11
$175.00	$180.00	Jul 10	$0.12	$4.88	$0.12	40.67	$175.12
$165.00	$167.50	Jul 10	$0.14	$2.36	$0.14	16.86	$165.14
$167.50	$170.00	Jul 10	$0.14	$2.36	$0.14	16.86	$167.64
$172.50	$175.00	Jul 17	$0.19	$2.31	$0.19	12.16	$172.69

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$133.00	$130.00	Jul 24	$0.19	$2.81	$0.19	14.79	$132.81
$137.00	$135.00	Jul 17	$0.14	$1.86	$0.14	13.29	$136.86
$143.00	$140.00	Jul 17	$0.23	$2.77	$0.23	12.04	$142.77
$148.00	$145.00	Jul 10	$0.30	$2.70	$0.30	9.00	$147.70
$134.00	$133.00	Jul 17	$0.11	$0.89	$0.11	8.09	$133.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 24.00, avg 1.32)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$142.00	Jul 10	$5.50	$5.50	$0.50	11.00	$141.50
$140.00	$145.00	Jul 17	$4.45	$4.45	$0.55	8.09	$144.45
$148.00	$150.00	Jul 24	$1.67	$1.67	$0.33	5.06	$149.67
$145.00	$150.00	Jul 17	$4.12	$4.12	$0.88	4.68	$149.12
$143.00	$148.00	Jul 24	$4.05	$4.05	$0.95	4.26	$147.05

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$175.00	$162.50	Jul 10	$12.00	$12.00	$0.50	24.00	$163.00
$134.00	$133.00	Jul 10	$0.83	$0.83	$0.17	4.88	$133.17
$185.00	$165.00	Aug 21	$14.42	$14.42	$5.58	2.58	$170.58
$162.50	$160.00	Jul 10	$1.80	$1.80	$0.70	2.57	$160.70
$165.00	$160.00	Jul 17	$3.57	$3.57	$1.43	2.50	$161.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 33 found (avg debit $2.29, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$175.00	Jul 10	Jul 17	$0.34	97.5%	54.4%
$180.00	Jul 10	Jul 17	$0.35	105.3%	61.3%
$170.00	Jul 10	Jul 17	$0.95	68.9%	52.6%
$167.50	Jul 10	Jul 17	$1.17	67.8%	51.6%
$165.00	Jul 10	Jul 17	$1.65	62.5%	52.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Jul 10	Jul 17	$0.08	133.0%	65.3%
$130.00	Jul 17	Jul 24	$0.10	79.0%	61.8%
$140.00	Jul 10	Jul 17	$0.43	109.5%	61.4%
$143.00	Jul 10	Jul 17	$0.81	84.2%	57.2%
$145.00	Jul 10	Jul 17	$1.10	60.8%	53.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.33% of stock, avg 11.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Jul 10	$2.21	$3.01	$5.22	$152.28	$162.72	3.33%
$155.00	Jul 10	$3.68	$1.88	$5.56	$149.44	$160.56	3.55%
$160.00	Jul 10	$1.39	$4.60	$5.99	$154.01	$165.99	3.82%
$152.50	Jul 10	$5.35	$1.07	$6.42	$146.08	$158.92	4.10%
$162.50	Jul 10	$0.80	$6.40	$7.20	$155.30	$169.70	4.59%
$150.00	Jul 10	$7.25	$0.62	$7.87	$142.13	$157.87	5.02%
$148.00	Jul 10	$9.20	$0.41	$9.61	$138.39	$157.61	6.13%
$155.00	Jul 17	$6.10	$4.20	$10.30	$144.70	$165.30	6.57%
$157.50	Jul 17	$4.80	$5.53	$10.33	$147.17	$167.83	6.59%
$152.50	Jul 17	$7.45	$3.22	$10.67	$141.83	$163.17	6.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.52% of stock, avg 6.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$167.50	$149.00	Jul 10	$0.32	$0.49	$0.81	$148.19	$168.31
$167.50	$150.00	Jul 10	$0.32	$0.62	$0.94	$149.06	$168.44
$165.00	$149.00	Jul 10	$0.46	$0.49	$0.95	$148.05	$165.95
$165.00	$150.00	Jul 10	$0.46	$0.62	$1.08	$148.92	$166.08
$162.50	$149.00	Jul 10	$0.80	$0.49	$1.29	$147.71	$163.79
$167.50	$141.00	Jul 10	$0.32	$0.98	$1.30	$139.70	$168.80
$167.50	$152.50	Jul 10	$0.32	$1.07	$1.39	$151.11	$168.89
$162.50	$150.00	Jul 10	$0.80	$0.62	$1.42	$148.58	$163.92
$165.00	$141.00	Jul 10	$0.46	$0.98	$1.44	$139.56	$166.44
$165.00	$152.50	Jul 10	$0.46	$1.07	$1.53	$150.97	$166.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 247 found (best R:R 19.00, avg credit $2.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/135	140/145	Aug 21	$4.75	$0.25	19.00	$130.25	$144.75
128/129	140/143	Jul 31	$2.83	$0.17	16.65	$126.17	$142.83
150/155	160/165	Aug 21	$4.70	$0.30	15.67	$150.30	$164.70
135/137	140/145	Jul 17	$4.59	$0.41	11.20	$132.41	$144.59
133/134	140/145	Jul 17	$4.56	$0.44	10.36	$129.44	$144.56
130/135	143/149	Jul 31	$5.46	$0.54	10.11	$129.54	$148.46
152/155	158/160	Jul 31	$2.27	$0.23	9.87	$152.73	$159.77
128/129	155/158	Jul 31	$2.26	$0.24	9.42	$126.74	$157.26
145/150	160/165	Aug 21	$4.50	$0.50	9.00	$145.50	$164.50
140/141	152/155	Jul 10	$2.23	$0.27	8.26	$138.77	$154.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.05	$2.45	49.00
$167.50	$170.00	$172.50	Jul 17	$0.06	$2.44	40.67
$160.00	$165.00	$170.00	Aug 7	$0.17	$4.83	28.41
$160.00	$162.50	$165.00	Jul 17	$0.11	$2.39	21.73
$170.00	$172.50	$175.00	Jul 17	$0.11	$2.39	21.73

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 21	$0.10	$4.90	49.00
$155.00	$157.50	$160.00	Jul 17	$0.07	$2.43	34.71
$150.00	$152.50	$155.00	Jul 24	$0.09	$2.41	26.78
$140.00	$145.00	$150.00	Aug 21	$0.20	$4.80	24.00
$145.00	$150.00	$155.00	Aug 21	$0.20	$4.80	24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-4.31, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$180.00	1:2	Jul 24	-$0.07	$9.93
$170.00	$180.00	1:2	Aug 7	-$2.37	$7.63
$175.00	$180.00	1:2	Jul 10	-$0.06	$4.94
$170.00	$175.00	1:2	Jul 10	-$0.42	$4.58
$175.00	$180.00	1:2	Jul 17	-$0.42	$4.58

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$165.00	1:2	Aug 21	-$4.31	$15.69
$148.00	$138.00	1:2	Jul 31	-$2.52	$7.48
$140.00	$135.00	1:2	Jul 10	-$0.76	$4.24
$135.00	$130.00	1:2	Jul 31	-$1.15	$3.85
$146.00	$142.00	1:2	Jul 24	-$0.63	$3.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 8.39%, avg 2.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$13.15	0.51	2.1%	8.39%	10.49%	33	771
$160.00	Aug 14	$11.05	0.51	2.1%	7.05%	9.15%	2	5
$157.50	Jul 31	$10.95	0.52	0.5%	6.99%	7.49%	5	--
$165.00	Aug 21	$10.95	0.46	5.3%	6.99%	12.28%	23	609
$160.00	Jul 31	$10.65	0.50	2.1%	6.80%	8.90%	12	60
$160.00	Aug 7	$10.45	0.50	2.1%	6.67%	8.77%	1	8
$170.00	Aug 21	$8.90	0.41	8.5%	5.68%	14.16%	3	336
$162.50	Jul 31	$8.85	0.46	3.7%	5.65%	9.34%	5	12
$165.00	Aug 7	$8.55	0.45	5.3%	5.46%	10.75%	1	10
$167.50	Jul 31	$8.00	0.41	6.9%	5.10%	11.99%	1	--

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 6,820

Total Puts 21,585

Put/Call Ratio 3.17

Net Difference -14,765

Prior's Put/Call Breakdown

Total Calls 2,370

Total Puts 3,835

Put/Call Ratio 1.62

Net Difference -1,465

Prior 7-Day Put/Call Summary

Total Calls 86,976

Total Puts 56,583

Average Put/Call Ratio 0.94

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