FTNT - Options Database

FTNT

FORTINET INC

$166.83 +3.87%

$167.10 (+0.16%)🌙

as of 07/14 06:55 PM

(7/13 18:30) ◀

Tuesday, July 14, 2026 (6:55pm)

▶ (7/15 18:38)

◀ 7/14 18:55 ▶

Option Volume

Detail

ℹ

Current (07/14) 15,106

Calls: 10,013 (66%)

Puts: 5,093 (34%)

Prior (07/13) 11,584

Calls: 6,224 (54%)

Puts: 5,360 (46%)

Current vs Prior +30.40%

Calls: +60.88% (Calls)

Puts: -4.98% (Puts)

Prior 7-Day Total 139,336

Calls: 63,172 (45%)

Puts: 76,164 (55%)

Prior 7-Day Average 19,905

Calls: 9,024 (45%)

Puts: 10,880 (55%)

Current vs Prior 7-Day Avg -24.11%

Calls: +10.95%

Puts: -53.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $12.02M

Calls: $8.43M (70%)

Puts: $3.59M (30%)

Prior (07/13) $7.56M

Calls: $5.80M (77%)

Puts: $1.75M (23%)

Current vs Prior +59.04%

Calls: +45.22%

Puts: +104.74%

Prior 7-Day Total $87.10M

Calls: $44.26M (51%)

Puts: $42.83M (49%)

Prior 7-Day Average $12.44M

Calls: $6.32M (51%)

Puts: $6.12M (49%)

Current vs Prior 7-Day Avg -3.40%

Calls: +33.26%

Puts: -41.28%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.51

Prior (07/13) 0.86

Current vs Prior -40.94%

Prior 7-Day Average 1.38

Current vs Prior 7-Day Avg -63.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 101,166

Calls: 52,679 (52%)

Puts: 48,487 (48%)

Prior (07/13) 90,502

Calls: 42,920 (47%)

Puts: 47,582 (53%)

Current vs Prior +11.78%

Prior 7-Day Total 614,673

Calls: 324,142 (53%)

Puts: 290,531 (47%)

Prior 7-Day Average 87,810

Calls: 46,306 (53%)

Puts: 41,504 (47%)

Current vs Prior 7-Day Avg +15.21%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.75% | 8.19%4.75% | 20.46%

Prior 5.62% | 8.29%5.62% | 20.18%

Current vs Prior -15.56% | -1.19%-15.56% | +1.36%

Prior 7-Day Avg 5.18% | 7.88%6.89% | 20.36%

Current vs 7-Day Avg -8.27% | +3.92%-31.11% | +0.46%

Prior 7-Day Eod 5.62% | 8.29%5.62% | 20.18%

Current vs 7-Day Eod -15.56% | -1.19%-15.56% | +1.36%

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

Moderately bullish flow with 70% call dollar volume ($8.43M). Elevated premium activity with dollar volume up 59% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 41% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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 25 of results (avg 8.1%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Aug 21	19.00	19.50	$19.25	2.6%	34	0.62	818
$150.00	Aug 21	25.00	26.25	$25.63	4.9%	28	0.72	471
$140.00	Aug 21	31.15	33.30	$32.22	6.7%	3	0.81	168
$180.00	Aug 21	10.10	10.80	$10.45	6.7%	92	0.42	403
$145.00	Aug 21	27.75	29.70	$28.73	6.8%	10	0.77	371

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Aug 21	5.90	6.40	$6.15	8.1%	92	0.24	3.7K

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. 67 found (avg delta 0.76, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$148.00	Jul 17	17.55	20.05	$18.80	13.3%	21	0.98	--
$135.00	Jul 17	30.50	32.90	$31.70	7.6%	1	0.98	--
$140.00	Jul 17	25.50	27.90	$26.70	9.0%	2	0.97	--
$142.00	Jul 17	23.40	26.00	$24.70	10.5%	20	0.97	--
$146.00	Jul 17	19.45	22.10	$20.78	12.8%	1	0.96	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	12.45	14.80	$13.63	17.2%	5	0.94	--
$175.00	Jul 24	9.65	11.85	$10.75	20.5%	3	0.68	--
$172.50	Jul 24	7.95	10.05	$9.00	23.3%	3	0.63	5
$180.00	Aug 7	20.15	22.90	$21.53	12.8%	1	0.60	--
$170.00	Jul 24	7.00	8.40	$7.70	18.2%	9	0.56	6

Most actively traded options today. High liquidity = easy entry/exit. 171 active (total vol 11.6K, top 2.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	3.80	4.85	$4.32	24.3%	2.8K	0.61	5.7K
$172.50	Jul 17	1.17	1.98	$1.58	51.3%	2.8K	0.29	30
$170.00	Jul 24	4.30	5.40	$4.85	22.7%	452	0.44	146
$170.00	Jul 17	1.98	2.21	$2.09	11.0%	234	0.38	1.5K
$180.00	Jul 17	0.13	0.41	$0.27	103.7%	217	0.07	495

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$162.50	Jul 17	1.17	2.18	$1.68	60.1%	1.3K	0.29	114
$160.00	Jul 17	1.03	1.52	$1.27	38.6%	518	0.22	191
$155.00	Jul 17	0.40	0.80	$0.60	66.7%	461	0.11	764
$140.00	Aug 21	4.50	5.05	$4.78	11.5%	160	0.19	4.8K
$155.00	Aug 21	9.00	10.20	$9.60	12.5%	111	0.33	893

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 35.1%, max 80.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Jul 17	Jul 24	116.7%	64.8%	80.0%	40	--
$141.00	Jul 17	Jul 24	111.7%	67.6%	65.3%	21	5
$135.00	Jul 17	Aug 21	121.2%	74.6%	62.5%	25	--
$142.00	Jul 17	Jul 24	98.9%	64.9%	52.4%	40	5
$187.50	Jul 17	Jul 24	81.6%	54.1%	50.7%	11	7

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 21	121.2%	74.6%	62.5%	68	2.0K
$144.00	Jul 17	Aug 7	138.6%	85.8%	61.6%	9	--
$142.00	Jul 17	Jul 24	98.9%	64.9%	52.4%	21	62
$140.00	Jul 17	Aug 21	106.6%	73.6%	44.8%	173	5.4K
$147.00	Jul 17	Jul 24	84.6%	61.0%	38.8%	9	596

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 17.18, avg 3.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 17	$0.17	$2.33	$0.17	13.71	$177.67
$187.50	$190.00	Jul 24	$0.19	$2.31	$0.19	12.16	$187.69
$195.00	$200.00	Jul 31	$0.48	$4.52	$0.48	9.42	$195.48
$190.00	$195.00	Aug 7	$0.55	$4.45	$0.55	8.09	$190.55
$180.00	$187.50	Jul 24	$1.02	$6.48	$1.02	6.35	$181.02

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$147.00	$145.00	Jul 24	$0.11	$1.89	$0.11	17.18	$146.89
$144.00	$142.00	Jul 24	$0.12	$1.88	$0.12	15.67	$143.88
$152.50	$150.00	Jul 24	$0.15	$2.35	$0.15	15.67	$152.35
$152.50	$150.00	Jul 17	$0.20	$2.30	$0.20	11.50	$152.30
$155.00	$152.50	Jul 17	$0.21	$2.29	$0.21	10.90	$154.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 118 found (best R:R 13.71, avg 1.20)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$152.50	$155.00	Jul 17	$2.33	$2.33	$0.17	13.71	$154.83
$144.00	$149.00	Jul 24	$4.61	$4.61	$0.39	11.82	$148.61
$150.00	$152.50	Jul 17	$2.27	$2.27	$0.23	9.87	$152.27
$149.00	$152.50	Jul 24	$2.99	$2.99	$0.51	5.86	$151.99
$152.50	$155.00	Jul 24	$2.13	$2.13	$0.37	5.76	$154.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$167.50	Jul 17	$10.03	$10.03	$2.47	4.06	$169.97
$175.00	$172.50	Jul 24	$1.75	$1.75	$0.75	2.33	$173.25
$167.50	$165.00	Jul 24	$1.68	$1.68	$0.82	2.05	$165.82
$144.00	$143.00	Jul 17	$0.60	$0.60	$0.40	1.50	$143.40
$180.00	$167.50	Aug 7	$7.43	$7.43	$5.07	1.47	$172.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $2.19, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$135.00	Jul 17	Jul 24	$0.25	121.2%	99.7%
$187.50	Jul 17	Jul 24	$0.40	81.6%	54.1%
$139.00	Jul 17	Jul 24	$0.41	119.4%	90.1%
$141.00	Jul 17	Jul 24	$0.43	111.7%	67.6%
$140.00	Jul 17	Jul 24	$0.45	106.6%	75.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 17	Jul 24	$0.29	98.9%	64.9%
$145.00	Jul 17	Jul 24	$0.44	91.6%	63.2%
$140.00	Jul 17	Jul 24	$0.49	106.6%	75.5%
$147.00	Jul 17	Jul 24	$0.55	84.6%	61.0%
$148.00	Jul 17	Jul 24	$0.76	67.1%	60.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 4.07% of stock, avg 13.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$4.32	$2.47	$6.79	$158.21	$171.79	4.07%
$167.50	Jul 17	$3.25	$3.60	$6.85	$160.65	$174.35	4.11%
$162.50	Jul 17	$6.20	$1.68	$7.88	$154.62	$170.38	4.72%
$160.00	Jul 17	$7.75	$1.27	$9.02	$150.98	$169.02	5.41%
$157.50	Jul 17	$9.63	$0.87	$10.50	$147.00	$168.00	6.29%
$165.00	Jul 24	$7.33	$4.65	$11.98	$153.02	$176.98	7.18%
$167.50	Jul 24	$5.98	$6.33	$12.31	$155.19	$179.81	7.38%
$170.00	Jul 24	$4.85	$7.70	$12.55	$157.45	$182.55	7.52%
$155.00	Jul 17	$12.10	$0.60	$12.70	$142.30	$167.70	7.61%
$172.50	Jul 24	$3.70	$9.00	$12.70	$159.80	$185.20	7.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.62% of stock, avg 7.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$177.50	$155.00	Jul 17	$0.44	$0.60	$1.04	$153.96	$178.54
$177.50	$157.50	Jul 17	$0.44	$0.87	$1.31	$156.19	$178.81
$175.00	$155.00	Jul 17	$0.83	$0.60	$1.43	$153.57	$176.43
$175.00	$157.50	Jul 17	$0.83	$0.87	$1.70	$155.80	$176.70
$177.50	$160.00	Jul 17	$0.44	$1.27	$1.71	$158.29	$179.21
$175.00	$160.00	Jul 17	$0.83	$1.27	$2.10	$157.90	$177.10
$177.50	$162.50	Jul 17	$0.44	$1.68	$2.12	$160.38	$179.62
$172.50	$155.00	Jul 17	$1.58	$0.60	$2.18	$152.82	$174.68
$172.50	$157.50	Jul 17	$1.58	$0.87	$2.45	$155.05	$174.95
$175.00	$162.50	Jul 17	$0.83	$1.68	$2.51	$159.99	$177.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 40.67, avg credit $3.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/160	165/170	Aug 21	$4.88	$0.12	40.67	$155.12	$169.88
155/160	170/175	Aug 21	$4.81	$0.19	25.32	$155.19	$174.81
140/145	150/155	Jul 31	$4.80	$0.20	24.00	$140.20	$154.80
146/148	150/155	Jul 31	$4.63	$0.37	12.51	$143.37	$154.63
146/148	162/165	Jul 31	$2.30	$0.20	11.50	$145.70	$164.80
146/148	165/168	Jul 31	$2.30	$0.20	11.50	$145.70	$167.30
155/160	175/180	Aug 21	$4.58	$0.42	10.90	$155.42	$179.58
160/162	172/175	Jul 31	$2.28	$0.22	10.36	$160.22	$174.78
155/160	180/185	Aug 21	$4.43	$0.57	7.77	$155.57	$184.43
146/148	172/175	Jul 31	$2.18	$0.32	6.81	$145.82	$174.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 70.43, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$165.00	$170.00	$175.00	Aug 21	$0.07	$4.93	70.43
$135.00	$140.00	$145.00	Aug 21	$0.14	$4.86	34.71
$175.00	$180.00	$185.00	Aug 21	$0.15	$4.85	32.33
$180.00	$182.50	$185.00	Jul 17	$0.08	$2.42	30.25
$162.50	$165.00	$167.50	Jul 24	$0.10	$2.40	24.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$152.50	$155.00	$157.50	Jul 17	$0.06	$2.44	40.67
$155.00	$157.50	$160.00	Jul 24	$0.09	$2.41	26.78
$150.00	$155.00	$160.00	Jul 31	$0.20	$4.80	24.00
$140.00	$145.00	$150.00	Aug 21	$0.21	$4.79	22.81
$155.00	$157.50	$160.00	Jul 17	$0.13	$2.37	18.23

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-1.08, 66 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$185.00	1:2	Aug 7	-$1.08	$13.92
$190.00	$200.00	1:2	Jul 24	-$0.59	$9.41
$180.00	$190.00	1:2	Jul 31	-$1.91	$8.09
$180.00	$190.00	1:2	Aug 14	-$3.20	$6.80
$190.00	$200.00	1:2	Aug 28	-$3.45	$6.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$167.50	1:2	Aug 7	-$6.67	$5.83
$160.00	$150.00	1:2	Aug 28	-$4.83	$5.17
$140.00	$135.00	1:2	Jul 17	-$0.12	$4.88
$145.00	$140.00	1:2	Jul 31	-$2.01	$2.99
$140.00	$135.00	1:2	Aug 21	-$2.62	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.36%, avg 3.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Aug 21	$13.95	0.52	1.9%	8.36%	10.26%	41	557
$170.00	Aug 28	$13.25	0.52	1.9%	7.94%	9.84%	1	--
$167.50	Jul 31	$12.15	0.53	0.4%	7.28%	7.68%	6	21
$170.00	Aug 7	$12.15	0.51	1.9%	7.28%	9.18%	15	6
$175.00	Aug 21	$11.90	0.47	4.9%	7.13%	12.03%	22	670
$170.00	Aug 14	$11.45	0.51	1.9%	6.86%	8.76%	16	2
$170.00	Jul 31	$11.10	0.50	1.9%	6.65%	8.55%	11	183
$180.00	Aug 21	$10.10	0.42	7.9%	6.05%	13.95%	92	403
$172.50	Jul 31	$9.95	0.47	3.4%	5.96%	9.36%	2	1
$180.00	Aug 28	$9.25	0.42	7.9%	5.54%	13.44%	2	--

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 10,013

Total Puts 5,093

Put/Call Ratio 0.51

Net Difference 4,920

Prior's Put/Call Breakdown

Total Calls 6,224

Total Puts 5,360

Put/Call Ratio 0.86

Net Difference 864

Prior 7-Day Put/Call Summary

Total Calls 63,172

Total Puts 76,164

Average Put/Call Ratio 1.38

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