FTNT - Options Database

FTNT

FORTINET INC

$160.62 +1.97%

$162.00 (+0.86%)🌙

as of 07/13 06:30 PM

(7/10 18:31) ◀

Monday, July 13, 2026 (6:30pm)

▶ (7/14 18:55)

◀ 7/13 18:30 ▶

Option Volume

Detail

ℹ

Current (07/13) 11,584

Calls: 6,224 (54%)

Puts: 5,360 (46%)

Prior (07/10) 26,642

Calls: 13,071 (49%)

Puts: 13,571 (51%)

Current vs Prior -56.52%

Calls: -52.38% (Calls)

Puts: -60.50% (Puts)

Prior 7-Day Total 144,079

Calls: 61,719 (43%)

Puts: 82,360 (57%)

Prior 7-Day Average 20,582

Calls: 8,817 (43%)

Puts: 11,765 (57%)

Current vs Prior 7-Day Avg -43.72%

Calls: -29.41%

Puts: -54.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $7.56M

Calls: $5.80M (77%)

Puts: $1.75M (23%)

Prior (07/10) $7.04M

Calls: $3.60M (51%)

Puts: $3.43M (49%)

Current vs Prior +7.43%

Calls: +61.00%

Puts: -48.85%

Prior 7-Day Total $87.38M

Calls: $43.71M (50%)

Puts: $43.66M (50%)

Prior 7-Day Average $12.48M

Calls: $6.24M (50%)

Puts: $6.24M (50%)

Current vs Prior 7-Day Avg -39.45%

Calls: -7.08%

Puts: -71.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.86

Prior (07/10) 1.04

Current vs Prior -17.05%

Prior 7-Day Average 1.61

Current vs Prior 7-Day Avg -46.42%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/13) 90,502

Calls: 42,920 (47%)

Puts: 47,582 (53%)

Prior (07/10) 97,402

Calls: 51,076 (52%)

Puts: 46,326 (48%)

Current vs Prior -7.08%

Prior 7-Day Total 618,907

Calls: 336,388 (54%)

Puts: 282,519 (46%)

Prior 7-Day Average 88,415

Calls: 48,055 (54%)

Puts: 40,359 (46%)

Current vs Prior 7-Day Avg +2.36%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 5.62% | 8.29%5.62% | 20.18%

Prior 6.09% | 8.42%6.09% | 19.94%

Current vs Prior -7.76% | -1.57%-7.76% | +1.25%

Prior 7-Day Avg 4.82% | 7.65%7.14% | 20.40%

Current vs 7-Day Avg +16.75% | +8.38%-21.31% | -1.06%

Prior 7-Day Eod 6.09% | 8.42%6.09% | 19.94%

Current vs 7-Day Eod -7.76% | -1.57%-7.76% | +1.25%

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 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

Strong bullish conviction with 77% of dollar volume in calls ($5.80M) vs puts ($1.75M). Below-average activity with volume down 57% vs prior.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 28 of results (avg 8.3%, best 5.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 31	11.15	12.00	$11.58	7.3%	7	0.51	31
$152.50	Jul 24	10.45	11.25	$10.85	7.4%	2	0.73	--
$155.00	Aug 21	17.30	18.65	$17.98	7.5%	3	0.62	--
$157.50	Jul 24	7.45	8.05	$7.75	7.7%	100	0.60	108
$130.00	Aug 21	33.05	35.75	$34.40	7.8%	1	0.85	143

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Aug 21	11.15	11.75	$11.45	5.2%	9	0.39	896
$165.00	Aug 21	16.40	17.45	$16.92	6.2%	9	0.50	93
$170.00	Jul 24	11.35	12.10	$11.73	6.4%	1	0.72	--
$150.00	Aug 21	8.85	9.60	$9.23	8.1%	23	0.34	442
$162.50	Jul 17	4.65	5.05	$4.85	8.2%	16	0.57	115

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. 47 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	29.15	31.70	$30.42	8.4%	13	1.00	650
$134.00	Jul 17	25.20	27.80	$26.50	9.8%	1	1.00	20
$140.00	Jul 17	19.30	21.90	$20.60	12.6%	5	1.00	1.0K
$130.00	Jul 24	29.40	32.10	$30.75	8.8%	5	0.94	--
$135.00	Jul 17	24.15	26.85	$25.50	10.6%	8	0.94	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	9.15	11.75	$10.45	24.9%	399	0.81	11
$172.50	Jul 24	12.50	14.80	$13.65	16.8%	5	0.77	--
$167.50	Jul 17	7.55	9.10	$8.32	18.6%	2	0.76	13
$170.00	Jul 24	11.35	12.10	$11.73	6.4%	1	0.72	--
$165.00	Jul 17	6.05	6.60	$6.32	8.7%	27	0.66	43

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 9.3K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	1.96	2.39	$2.17	19.8%	2.0K	0.34	6.1K
$150.00	Jul 17	10.00	12.55	$11.28	22.6%	561	0.87	1.4K
$160.00	Jul 17	4.00	4.35	$4.18	8.4%	221	0.53	2.9K
$152.50	Jul 17	8.35	10.25	$9.30	20.4%	209	0.80	73
$180.00	Jul 17	0.05	0.29	$0.17	141.2%	181	0.04	350

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	0.15	0.54	$0.35	111.4%	2.2K	0.07	5.7K
$152.50	Jul 17	1.01	1.31	$1.16	25.9%	1.1K	0.20	2.7K
$170.00	Jul 17	9.15	11.75	$10.45	24.9%	399	0.81	11
$155.00	Jul 17	1.47	1.90	$1.69	25.4%	85	0.27	741
$135.00	Aug 14	3.05	4.85	$3.95	45.6%	80	0.18	2

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 19.2%, max 39.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	103.2%	74.1%	39.3%	14	793
$135.00	Jul 17	Aug 21	95.9%	72.2%	32.9%	15	2.1K
$190.00	Jul 17	Aug 21	85.1%	67.8%	25.5%	34	1.5K
$177.50	Jul 17	Jul 24	58.9%	53.6%	9.9%	29	13
$182.50	Jul 17	Jul 24	60.4%	56.1%	7.8%	4	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	103.2%	74.1%	39.3%	27	790
$135.00	Jul 17	Aug 21	95.9%	72.2%	32.9%	31	2.0K
$133.00	Jul 17	Jul 31	106.1%	87.1%	21.9%	51	24
$148.00	Jul 17	Jul 24	65.2%	55.7%	17.2%	20	486
$170.00	Jul 17	Jul 24	59.8%	51.8%	15.5%	400	11

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 24.00, avg 3.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$175.00	$177.50	Jul 17	$0.17	$2.33	$0.17	13.71	$175.17
$172.50	$175.00	Jul 17	$0.18	$2.32	$0.18	12.89	$172.68
$182.50	$185.00	Jul 24	$0.19	$2.31	$0.19	12.16	$182.69
$175.00	$177.50	Jul 24	$0.30	$2.20	$0.30	7.33	$175.30
$180.00	$182.50	Jul 24	$0.30	$2.20	$0.30	7.33	$180.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$139.00	$135.00	Jul 17	$0.16	$3.84	$0.16	24.00	$138.84
$133.00	$130.00	Jul 17	$0.14	$2.86	$0.14	20.43	$132.86
$147.00	$145.00	Jul 17	$0.14	$1.86	$0.14	13.29	$146.86
$147.00	$145.00	Jul 31	$0.18	$1.82	$0.18	10.11	$146.82
$150.00	$149.00	Jul 17	$0.11	$0.89	$0.11	8.09	$149.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 39.00, avg 1.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$136.00	$140.00	Jul 17	$3.90	$3.90	$0.10	39.00	$139.90
$140.00	$145.00	Jul 17	$4.85	$4.85	$0.15	32.33	$144.85
$130.00	$150.00	Jul 24	$17.92	$17.92	$2.08	8.62	$147.92
$130.00	$133.00	Jul 17	$2.67	$2.67	$0.33	8.09	$132.67
$150.00	$152.50	Jul 17	$1.98	$1.98	$0.52	3.81	$151.98

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$170.00	$167.50	Jul 17	$2.13	$2.13	$0.37	5.76	$167.87
$167.50	$165.00	Jul 17	$2.00	$2.00	$0.50	4.00	$165.50
$172.50	$170.00	Jul 24	$1.92	$1.92	$0.58	3.31	$170.58
$165.00	$160.00	Aug 21	$3.34	$3.34	$1.66	2.01	$161.66
$170.00	$162.50	Jul 24	$4.80	$4.80	$2.70	1.78	$165.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $2.03, cheapest $0.33)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.33	103.2%	80.5%
$185.00	Jul 17	Jul 24	$0.36	75.1%	56.1%
$182.50	Jul 17	Jul 24	$0.65	60.4%	56.1%
$180.00	Jul 17	Jul 24	$0.86	62.5%	57.0%
$177.50	Jul 17	Jul 24	$0.91	58.9%	53.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$132.00	Jul 31	Aug 7	$0.53	90.0%	82.1%
$140.00	Jul 17	Jul 24	$0.60	69.6%	61.2%
$147.00	Jul 17	Jul 24	$0.80	65.8%	53.7%
$144.00	Jul 17	Jul 24	$0.89	67.8%	59.7%
$133.00	Jul 17	Jul 24	$0.91	106.1%	88.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.83% of stock, avg 12.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 17	$4.18	$3.58	$7.76	$152.24	$167.76	4.83%
$162.50	Jul 17	$2.97	$4.85	$7.82	$154.68	$170.32	4.87%
$157.50	Jul 17	$5.55	$2.56	$8.11	$149.39	$165.61	5.05%
$165.00	Jul 17	$2.17	$6.32	$8.49	$156.51	$173.49	5.29%
$155.00	Jul 17	$7.33	$1.69	$9.02	$145.98	$164.02	5.62%
$167.50	Jul 17	$1.32	$8.32	$9.64	$157.86	$177.14	6.00%
$152.50	Jul 17	$9.30	$1.16	$10.46	$142.04	$162.96	6.51%
$170.00	Jul 17	$0.98	$10.45	$11.43	$158.57	$181.43	7.12%
$160.00	Jul 24	$6.38	$5.55	$11.93	$148.07	$171.93	7.43%
$150.00	Jul 17	$11.28	$0.70	$11.98	$138.02	$161.98	7.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.79% of stock, avg 7.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$150.00	Jul 17	$0.57	$0.70	$1.27	$148.73	$173.77
$170.00	$150.00	Jul 17	$0.98	$0.70	$1.68	$148.32	$171.68
$172.50	$152.50	Jul 17	$0.57	$1.16	$1.73	$150.77	$174.23
$167.50	$150.00	Jul 17	$1.32	$0.70	$2.02	$147.98	$169.52
$170.00	$152.50	Jul 17	$0.98	$1.16	$2.14	$150.36	$172.14
$172.50	$155.00	Jul 17	$0.57	$1.69	$2.26	$152.74	$174.76
$167.50	$152.50	Jul 17	$1.32	$1.16	$2.48	$150.02	$169.98
$170.00	$155.00	Jul 17	$0.98	$1.69	$2.67	$152.33	$172.67
$165.00	$150.00	Jul 17	$2.17	$0.70	$2.87	$147.13	$167.87
$167.50	$155.00	Jul 17	$1.32	$1.69	$3.01	$151.99	$170.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 228 found (best R:R 16.86, avg credit $2.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	170/175	Aug 21	$4.72	$0.28	16.86	$160.28	$174.72
147/148	150/152	Jul 24	$2.32	$0.18	12.89	$145.68	$152.32
150/155	160/165	Aug 21	$4.62	$0.38	12.16	$150.38	$164.62
150/155	165/170	Aug 21	$4.59	$0.41	11.20	$150.41	$169.59
150/155	160/165	Aug 14	$4.53	$0.47	9.64	$150.47	$164.53
130/135	140/145	Aug 21	$4.52	$0.48	9.42	$130.48	$144.52
135/140	145/150	Aug 21	$4.51	$0.49	9.20	$135.49	$149.51
144/145	170/172	Jul 31	$2.25	$0.25	9.00	$142.75	$172.25
155/160	165/170	Aug 21	$4.50	$0.50	9.00	$155.50	$169.50
152/155	158/160	Jul 24	$2.24	$0.26	8.62	$152.76	$159.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 61.50, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$155.00	$160.00	$165.00	Aug 21	$0.08	$4.92	61.50
$135.00	$140.00	$145.00	Aug 21	$0.13	$4.87	37.46
$130.00	$135.00	$140.00	Aug 21	$0.15	$4.85	32.33
$180.00	$182.50	$185.00	Jul 24	$0.11	$2.39	21.73
$182.50	$185.00	$187.50	Jul 24	$0.11	$2.39	21.73

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
$152.50	$155.00	$157.50	Jul 24	$0.08	$2.42	30.25
$165.00	$167.50	$170.00	Jul 17	$0.13	$2.37	18.23
$155.00	$157.50	$160.00	Jul 17	$0.15	$2.35	15.67
$155.00	$157.50	$160.00	Jul 24	$0.15	$2.35	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-2.18, 58 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$152.50	1:2	Aug 7	-$2.18	$20.32
$180.00	$190.00	1:2	Aug 14	-$3.15	$6.85
$165.00	$175.00	1:2	Aug 14	-$4.61	$5.39
$160.00	$170.00	1:2	Aug 7	-$5.01	$4.99
$185.00	$190.00	1:2	Jul 17	-$0.16	$4.84

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$162.50	1:2	Jul 24	-$2.13	$5.37
$139.00	$135.00	1:2	Jul 17	-$0.08	$3.92
$144.00	$140.00	1:2	Jul 24	-$0.27	$3.73
$140.00	$135.00	1:2	Jul 31	-$1.31	$3.69
$135.00	$130.00	1:2	Aug 14	-$1.41	$3.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.78%, avg 2.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 21	$12.50	0.51	2.7%	7.78%	10.51%	14	629
$162.50	Jul 31	$11.15	0.51	1.2%	6.94%	8.11%	7	31
$165.00	Aug 14	$10.55	0.49	2.7%	6.57%	9.30%	6	--
$165.00	Jul 31	$10.05	0.48	2.7%	6.26%	8.98%	13	28
$170.00	Aug 21	$9.50	0.45	5.8%	5.91%	11.75%	34	537
$175.00	Aug 21	$8.45	0.41	8.9%	5.26%	14.21%	2	671
$170.00	Jul 31	$8.15	0.43	5.8%	5.07%	10.91%	12	171
$170.00	Aug 7	$7.90	0.43	5.8%	4.92%	10.76%	1	5
$175.00	Aug 7	$7.10	0.38	8.9%	4.42%	13.37%	1	36
$175.00	Aug 14	$6.95	0.38	8.9%	4.33%	13.28%	1	12

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 6,224

Total Puts 5,360

Put/Call Ratio 0.86

Net Difference 864

Prior's Put/Call Breakdown

Total Calls 13,071

Total Puts 13,571

Put/Call Ratio 1.04

Net Difference -500

Prior 7-Day Put/Call Summary

Total Calls 61,719

Total Puts 82,360

Average Put/Call Ratio 1.61

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