FTNT - Options Database

FTNT

FORTINET INC

$157.51 -3.80%

$157.88 (+0.23%)🌙

as of 07/10 06:31 PM

(7/9 18:30) ◀

Friday, July 10, 2026 (6:31pm)

▶ (7/13 18:30)

◀ 7/10 18:31 ▶

Option Volume

Detail

ℹ

Current (07/10) 26,642

Calls: 13,071 (49%)

Puts: 13,571 (51%)

Prior (07/09) 17,756

Calls: 7,518 (42%)

Puts: 10,238 (58%)

Current vs Prior +50.05%

Calls: +73.86% (Calls)

Puts: +32.56% (Puts)

Prior 7-Day Total 128,562

Calls: 58,226 (45%)

Puts: 70,336 (55%)

Prior 7-Day Average 18,366

Calls: 8,318 (45%)

Puts: 10,048 (55%)

Current vs Prior 7-Day Avg +45.06%

Calls: +57.14%

Puts: +35.06%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10) $7.04M

Calls: $3.60M (51%)

Puts: $3.43M (49%)

Prior (07/09) $8.24M

Calls: $5.71M (69%)

Puts: $2.53M (31%)

Current vs Prior -14.59%

Calls: -36.88%

Puts: +35.79%

Prior 7-Day Total $88.78M

Calls: $47.92M (54%)

Puts: $40.86M (46%)

Prior 7-Day Average $12.68M

Calls: $6.85M (54%)

Puts: $5.84M (46%)

Current vs Prior 7-Day Avg -44.53%

Calls: -47.35%

Puts: -41.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 1.04

Prior (07/09) 1.36

Current vs Prior -23.76%

Prior 7-Day Average 1.48

Current vs Prior 7-Day Avg -29.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10) 97,402

Calls: 51,076 (52%)

Puts: 46,326 (48%)

Prior (07/09) 97,719

Calls: 49,639 (51%)

Puts: 48,080 (49%)

Current vs Prior -0.32%

Prior 7-Day Total 614,963

Calls: 342,416 (56%)

Puts: 272,547 (44%)

Prior 7-Day Average 87,851

Calls: 48,916 (56%)

Puts: 38,935 (44%)

Current vs Prior 7-Day Avg +10.87%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.66% | 6.09%6.09% | 19.94%

Prior 3.03% | 6.54%6.54% | 20.13%

Current vs Prior +101.19% | +28.82%-6.74% | -0.97%

Prior 7-Day Avg 4.52% | 7.43%7.41% | 20.52%

Current vs 7-Day Avg +34.97% | +13.35%-17.72% | -2.84%

Prior 7-Day Eod 3.03% | 6.54%-- | --

Current vs 7-Day Eod +101.19% | +28.82%-- | --

Sentiment BEARISHBULLISH

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 11.33% | 7.90%

Calls: 12.24% | 9.80%

Puts: 10.42% | 6.00%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 50% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio dropping 24% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 25 of results (avg 7.7%, best 4.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	9.50	9.95	$9.73	4.6%	4	0.41	536
$160.00	Aug 21	13.00	13.95	$13.48	7.0%	21	0.52	807
$135.00	Aug 21	27.30	29.40	$28.35	7.4%	2	0.78	--
$155.00	Aug 21	15.15	16.35	$15.75	7.6%	16	0.57	280
$155.00	Jul 17	5.30	5.75	$5.53	8.1%	15	0.61	779

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	18.00	18.75	$18.38	4.1%	2	0.54	--
$155.00	Aug 21	12.45	13.05	$12.75	4.7%	33	0.43	883
$170.00	Aug 21	21.15	22.35	$21.75	5.5%	6	0.58	47
$150.00	Aug 21	10.15	10.75	$10.45	5.7%	14	0.37	437
$140.00	Aug 21	6.40	6.80	$6.60	6.1%	35	0.27	4.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.73, cheapest $0.73)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.67	0.78	$0.73	15.1%	1.3K	0.14	1.7K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 10	26.45	28.80	$27.63	8.5%	11	1.00	21
$135.00	Jul 10	21.25	23.70	$22.48	10.9%	12	1.00	35
$145.00	Jul 10	11.50	13.70	$12.60	17.5%	1	1.00	--
$148.00	Jul 10	8.10	10.70	$9.40	27.7%	3	1.00	--
$150.00	Jul 10	6.25	8.80	$7.53	33.9%	3	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 10	5.45	8.90	$7.18	48.1%	19	0.99	36
$162.50	Jul 10	3.60	6.30	$4.95	54.5%	13	0.94	65
$160.00	Jul 10	0.43	3.80	$2.11	159.7%	247	0.84	580
$170.00	Jul 24	13.00	15.35	$14.18	16.6%	6	0.79	8
$165.00	Jul 17	7.85	10.25	$9.05	26.5%	37	0.75	24

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 25.7K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	1.40	1.69	$1.55	18.7%	6.4K	0.25	1.5K
$165.00	Jul 10	0.00	0.01	$0.01	100.0%	2.9K	0.01	3.7K
$170.00	Jul 17	0.67	0.78	$0.73	15.1%	1.3K	0.14	1.7K
$175.00	Jul 10	0.00	0.59	$0.30	196.7%	286	0.07	78
$162.50	Jul 17	2.08	2.41	$2.25	14.7%	100	0.33	127

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	0.43	0.75	$0.59	54.2%	5.4K	0.11	535
$152.50	Jul 17	1.87	2.38	$2.13	23.9%	2.7K	0.30	60
$146.00	Jul 10	0.00	4.80	$2.40	200.0%	2.6K	0.23	4.0K
$155.00	Jul 31	9.95	12.25	$11.10	20.7%	887	0.43	47
$157.50	Jul 17	3.80	4.45	$4.13	15.7%	271	0.49	242

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 829.2%, max 3167.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$141.00	Jul 10	Jul 24	1809.0%	55.4%	3167.9%	7	45
$132.00	Jul 10	Jul 31	2444.6%	81.7%	2892.8%	3	2
$140.00	Jul 10	Aug 21	1879.9%	67.3%	2692.1%	23	72
$130.00	Jul 10	Aug 21	1365.4%	68.5%	1893.3%	12	21
$144.00	Jul 10	Jul 31	1594.6%	85.4%	1767.5%	21	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Jul 10	Jul 17	1449.9%	52.5%	2661.5%	2.7K	4.0K
$130.00	Jul 10	Aug 21	1365.4%	68.5%	1893.3%	9	370
$142.00	Jul 10	Jul 24	949.1%	51.1%	1759.1%	9	35
$152.50	Jul 10	Jul 24	510.0%	48.8%	944.5%	3	1.6K
$149.00	Jul 10	Jul 17	347.3%	49.5%	601.6%	11	273

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 16.86, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$162.50	Jul 10	$0.14	$2.36	$0.14	16.86	$160.14
$177.50	$180.00	Jul 17	$0.18	$2.32	$0.18	12.89	$177.68
$170.00	$172.50	Jul 24	$0.18	$2.32	$0.18	12.89	$170.18
$172.50	$175.00	Jul 24	$0.19	$2.31	$0.19	12.16	$172.69
$172.50	$175.00	Jul 17	$0.20	$2.30	$0.20	11.50	$172.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$140.00	$133.00	Jul 24	$0.44	$6.56	$0.44	14.91	$139.56
$142.00	$140.00	Jul 24	$0.13	$1.87	$0.13	14.38	$141.87
$142.00	$138.00	Jul 10	$0.35	$3.65	$0.35	10.43	$141.65
$148.00	$146.00	Jul 17	$0.23	$1.77	$0.23	7.70	$147.77
$157.50	$155.00	Jul 10	$0.35	$2.15	$0.35	6.14	$157.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 131 found (best R:R 24.00, avg 1.89)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$148.00	Jul 17	$2.88	$2.88	$0.12	24.00	$147.88
$152.50	$155.00	Jul 10	$2.38	$2.38	$0.12	19.83	$154.88
$148.00	$150.00	Jul 10	$1.87	$1.87	$0.13	14.38	$149.87
$135.00	$140.00	Jul 17	$4.67	$4.67	$0.33	14.15	$139.67
$141.00	$144.00	Jul 24	$2.77	$2.77	$0.23	12.04	$143.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 10	$2.23	$2.23	$0.27	8.26	$162.77
$170.00	$165.00	Jul 24	$3.88	$3.88	$1.12	3.46	$166.12
$165.00	$162.50	Jul 17	$1.92	$1.92	$0.58	3.31	$163.08
$148.00	$147.00	Jul 31	$0.73	$0.73	$0.27	2.70	$147.27
$162.50	$160.00	Jul 17	$1.73	$1.73	$0.77	2.25	$160.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $1.99, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 10	Jul 17	$0.07	848.7%	66.5%
$140.00	Jul 10	Jul 17	$0.08	1879.9%	55.9%
$130.00	Jul 10	Jul 17	$0.10	1365.4%	66.9%
$180.00	Jul 17	Jul 24	$0.38	55.9%	49.1%
$145.00	Jul 10	Jul 17	$0.78	406.4%	50.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$133.00	Jul 17	Jul 24	$0.15	80.1%	60.4%
$142.00	Jul 10	Jul 17	$0.21	949.1%	58.6%
$145.00	Jul 10	Jul 17	$0.58	406.4%	50.1%
$140.00	Jul 17	Jul 24	$0.71	55.9%	53.7%
$132.00	Jul 17	Jul 24	$1.05	71.1%	76.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.63% of stock, avg 11.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$157.50	Jul 10	$0.50	$0.49	$0.99	$156.51	$158.49	0.63%
$160.00	Jul 10	$0.21	$2.11	$2.32	$157.68	$162.32	1.47%
$155.00	Jul 10	$2.57	$0.14	$2.71	$152.29	$157.71	1.72%
$162.50	Jul 10	$0.07	$4.95	$5.02	$157.48	$167.52	3.19%
$152.50	Jul 10	$4.95	$0.67	$5.62	$146.88	$158.12	3.57%
$165.00	Jul 10	$0.01	$7.18	$7.19	$157.81	$172.19	4.56%
$150.00	Jul 10	$7.53	$0.04	$7.57	$142.43	$157.57	4.81%
$157.50	Jul 17	$4.20	$4.13	$8.33	$149.17	$165.83	5.29%
$160.00	Jul 17	$3.03	$5.40	$8.43	$151.57	$168.43	5.35%
$155.00	Jul 17	$5.53	$2.95	$8.48	$146.52	$163.48	5.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.13% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$162.50	$155.00	Jul 10	$0.07	$0.14	$0.21	$154.79	$162.71
$160.00	$155.00	Jul 10	$0.21	$0.14	$0.35	$154.65	$160.35
$162.50	$142.00	Jul 10	$0.07	$0.36	$0.43	$141.57	$162.93
$175.00	$155.00	Jul 10	$0.30	$0.14	$0.44	$154.56	$175.44
$160.00	$142.00	Jul 10	$0.21	$0.36	$0.57	$141.43	$160.57
$162.50	$157.50	Jul 10	$0.07	$0.49	$0.56	$156.94	$163.06
$175.00	$142.00	Jul 10	$0.30	$0.36	$0.66	$141.34	$175.66
$160.00	$157.50	Jul 10	$0.21	$0.49	$0.70	$156.80	$160.70
$162.50	$152.50	Jul 10	$0.07	$0.67	$0.74	$151.76	$163.24
$175.00	$157.50	Jul 10	$0.30	$0.49	$0.79	$156.71	$175.79

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 233 found (best R:R 34.71, avg credit $2.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
130/131	140/145	Jul 17	$4.86	$0.14	34.71	$126.14	$144.86
165/170	175/180	Aug 21	$4.77	$0.23	20.74	$165.23	$179.77
132/133	140/145	Jul 17	$4.74	$0.26	18.23	$128.26	$144.74
140/145	152/158	Jul 31	$4.71	$0.29	16.24	$140.29	$157.21
140/145	165/170	Jul 31	$4.68	$0.32	14.63	$140.32	$169.68
134/135	140/145	Jul 17	$4.64	$0.36	12.89	$130.36	$144.64
129/130	150/152	Jul 31	$2.32	$0.18	12.89	$127.68	$152.32
142/143	144/148	Jul 24	$3.71	$0.29	12.79	$139.29	$147.71
155/158	165/168	Aug 7	$2.28	$0.22	10.36	$155.22	$167.28
130/135	140/145	Aug 21	$4.53	$0.47	9.64	$130.47	$144.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 44.45, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$130.00	$135.00	$140.00	Aug 21	$0.11	$4.89	44.45
$162.50	$165.00	$167.50	Jul 10	$0.06	$2.44	40.67
$150.00	$152.50	$155.00	Jul 17	$0.06	$2.44	40.67
$155.00	$160.00	$165.00	Aug 21	$0.14	$4.86	34.71
$160.00	$162.50	$165.00	Jul 10	$0.08	$2.42	30.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 17	$0.07	$2.43	34.71
$155.00	$157.50	$160.00	Jul 17	$0.09	$2.41	26.78
$150.00	$152.50	$155.00	Jul 24	$0.09	$2.41	26.78
$128.00	$129.00	$130.00	Jul 31	$0.07	$0.93	13.29
$150.00	$155.00	$160.00	Jul 31	$0.35	$4.65	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 84 found (best net $-0.21, 72 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$167.50	$180.00	1:2	Aug 7	-$1.11	$11.39
$135.00	$150.00	1:2	Aug 14	-$8.16	$6.84
$165.00	$175.00	1:2	Aug 14	-$4.30	$5.70
$140.00	$152.50	1:2	Aug 7	-$8.10	$4.40
$148.00	$155.00	1:2	Jul 24	-$2.70	$4.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$155.00	$140.00	1:2	Aug 14	-$0.21	$14.79
$170.00	$155.00	1:2	Aug 14	-$3.07	$11.93
$145.00	$135.00	1:2	Aug 7	-$1.37	$8.63
$138.00	$130.00	1:2	Jul 10	-$0.35	$7.65
$155.00	$145.00	1:2	Aug 7	-$2.38	$7.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 8.25%, avg 2.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Aug 21	$13.00	0.52	1.6%	8.25%	9.83%	21	807
$165.00	Aug 21	$10.85	0.46	4.8%	6.89%	11.64%	11	619
$160.00	Aug 7	$10.15	0.51	1.6%	6.44%	8.02%	1	12
$160.00	Jul 31	$9.85	0.51	1.6%	6.25%	7.83%	2	--
$170.00	Aug 21	$9.50	0.41	7.9%	6.03%	13.96%	4	536
$165.00	Aug 14	$9.15	0.46	4.8%	5.81%	10.56%	10	--
$165.00	Jul 31	$8.05	0.45	4.8%	5.11%	9.87%	1	27
$165.00	Aug 7	$7.90	0.45	4.8%	5.02%	9.77%	1	--
$167.50	Aug 7	$7.65	0.42	6.3%	4.86%	11.20%	3	18
$175.00	Aug 21	$7.45	0.36	11.1%	4.73%	15.83%	18	662

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 13,071

Total Puts 13,571

Put/Call Ratio 1.04

Net Difference -500

Prior's Put/Call Breakdown

Total Calls 7,518

Total Puts 10,238

Put/Call Ratio 1.36

Net Difference -2,720

Prior 7-Day Put/Call Summary

Total Calls 58,226

Total Puts 70,336

Average Put/Call Ratio 1.48

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