FTNT - Options Database

FTNT

FORTINET INC

$164.51 -1.39%

$166.00 (+0.91%)🌙

as of 07/15 06:38 PM

(7/14 18:55) ◀

Wednesday, July 15, 2026 (6:38pm)

▶ (7/16 18:30)

◀ 7/15 18:38 ▶

Option Volume

Detail

ℹ

Current (07/15) 7,942

Calls: 3,413 (43%)

Puts: 4,529 (57%)

Prior (07/14) 15,106

Calls: 10,013 (66%)

Puts: 5,093 (34%)

Current vs Prior -47.42%

Calls: -65.91% (Calls)

Puts: -11.07% (Puts)

Prior 7-Day Total 124,950

Calls: 60,416 (48%)

Puts: 64,534 (52%)

Prior 7-Day Average 17,850

Calls: 8,630 (48%)

Puts: 9,219 (52%)

Current vs Prior 7-Day Avg -55.51%

Calls: -60.46%

Puts: -50.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/15) $5.54M

Calls: $4.52M (82%)

Puts: $1.02M (18%)

Prior (07/14) $12.02M

Calls: $8.43M (70%)

Puts: $3.59M (30%)

Current vs Prior -53.88%

Calls: -46.34%

Puts: -71.56%

Prior 7-Day Total $88.96M

Calls: $45.62M (51%)

Puts: $43.34M (49%)

Prior 7-Day Average $12.71M

Calls: $6.52M (51%)

Puts: $6.19M (49%)

Current vs Prior 7-Day Avg -56.38%

Calls: -30.61%

Puts: -83.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15) 1.33

Prior (07/14) 0.51

Current vs Prior +160.89%

Prior 7-Day Average 1.27

Current vs Prior 7-Day Avg +4.49%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/15) 84,621

Calls: 44,314 (52%)

Puts: 40,307 (48%)

Prior (07/14) 101,166

Calls: 52,679 (52%)

Puts: 48,487 (48%)

Current vs Prior -16.35%

Prior 7-Day Total 630,598

Calls: 329,549 (52%)

Puts: 301,049 (48%)

Prior 7-Day Average 90,085

Calls: 47,078 (52%)

Puts: 43,007 (48%)

Current vs Prior 7-Day Avg -6.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.37% | 7.21%4.37% | 19.59%

Prior 4.75% | 8.19%4.75% | 20.46%

Current vs Prior -7.94% | -11.95%-7.94% | -4.24%

Prior 7-Day Avg 4.92% | 7.79%6.58% | 20.38%

Current vs 7-Day Avg -11.24% | -7.44%-33.63% | -3.86%

Prior 7-Day Eod 4.75% | 8.19%4.75% | 20.46%

Current vs 7-Day Eod -7.94% | -11.95%-7.94% | -4.24%

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 82% of dollar volume in calls ($4.52M) vs puts ($1.02M). Light premium activity with dollar volume down 54% vs prior. Below-average activity with volume down 47% vs prior. Bearish P/C ratio of 1.33 indicates protective 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 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 35 of results (avg 7.2%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	12.40	13.00	$12.70	4.7%	125	0.49	567
$175.00	Aug 21	10.40	11.05	$10.73	6.1%	3	0.44	690
$165.00	Aug 14	13.55	14.40	$13.98	6.1%	12	0.54	16
$155.00	Jul 24	11.15	11.85	$11.50	6.1%	2	0.79	39
$165.00	Aug 7	12.70	13.50	$13.10	6.1%	2	0.53	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	14.60	15.10	$14.85	3.4%	22	0.46	99
$170.00	Aug 21	17.35	17.95	$17.65	3.4%	4	0.51	52
$175.00	Aug 14	19.55	20.40	$19.98	4.3%	68	0.58	--
$175.00	Jul 31	17.70	18.65	$18.17	5.2%	4	0.60	1
$160.00	Aug 21	11.90	12.65	$12.28	6.1%	2	0.41	--

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. 52 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$133.00	Jul 17	30.10	32.35	$31.23	7.2%	2	1.00	--
$135.00	Jul 17	28.30	30.35	$29.33	7.0%	2	1.00	1.6K
$140.00	Jul 17	23.30	25.40	$24.35	8.6%	11	1.00	1.0K
$145.00	Jul 17	18.30	20.40	$19.35	10.9%	43	1.00	1.6K
$150.00	Jul 17	13.40	15.80	$14.60	16.4%	149	0.96	950

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Jul 17	14.80	17.05	$15.93	14.1%	10	0.96	5
$170.00	Jul 17	6.15	7.40	$6.78	18.4%	1	0.77	393
$175.00	Jul 24	11.75	12.55	$12.15	6.6%	10	0.77	3
$167.50	Jul 17	4.30	5.40	$4.85	22.7%	3	0.66	16
$170.00	Jul 24	8.20	8.90	$8.55	8.2%	6	0.64	13

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 5.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	0.76	1.21	$0.99	45.5%	295	0.23	1.6K
$150.00	Jul 17	13.40	15.80	$14.60	16.4%	149	0.96	950
$170.00	Aug 21	12.40	13.00	$12.70	4.7%	125	0.49	567
$167.50	Jul 17	1.50	1.75	$1.63	15.3%	112	0.34	339
$175.00	Jul 24	1.38	2.07	$1.73	39.9%	105	0.23	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Jul 17	0.00	0.04	$0.02	200.0%	1.6K	0.01	5.5K
$152.50	Jul 17	0.12	0.42	$0.27	111.1%	1.6K	0.07	2.7K
$160.00	Jul 17	0.94	1.23	$1.09	26.6%	240	0.25	554
$165.00	Jul 24	4.95	6.00	$5.48	19.2%	123	0.50	7
$165.00	Jul 17	2.78	3.50	$3.14	22.9%	96	0.53	53

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 18.0%, max 71.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$139.00	Jul 17	Jul 31	152.5%	88.9%	71.6%	3	--
$140.00	Jul 17	Aug 21	86.1%	72.2%	19.2%	13	1.2K
$195.00	Aug 7	Aug 21	81.8%	71.5%	14.4%	25	171
$150.00	Jul 17	Aug 28	69.2%	66.8%	3.5%	150	950
$180.00	Jul 17	Aug 21	72.0%	71.4%	0.8%	38	871

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$135.00	Jul 17	Aug 28	99.2%	69.6%	42.5%	4	--
$152.50	Jul 17	Jul 24	71.5%	53.9%	32.7%	1.6K	2.7K
$140.00	Jul 31	Aug 28	88.8%	67.3%	31.9%	8	--
$157.50	Jul 17	Jul 24	66.2%	53.6%	23.4%	24	373
$167.50	Jul 17	Jul 24	60.8%	51.8%	17.5%	5	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 44.45, avg 3.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$180.00	$185.00	Jul 17	$0.11	$4.89	$0.11	44.45	$180.11
$185.00	$190.00	Jul 24	$0.24	$4.76	$0.24	19.83	$185.24
$182.50	$185.00	Jul 24	$0.17	$2.33	$0.17	13.71	$182.67
$172.50	$175.00	Jul 17	$0.22	$2.28	$0.22	10.36	$172.72
$175.00	$177.50	Jul 17	$0.22	$2.28	$0.22	10.36	$175.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$133.00	Jul 31	$0.11	$1.89	$0.11	17.18	$134.89
$152.50	$150.00	Jul 17	$0.16	$2.34	$0.16	14.62	$152.34
$152.50	$150.00	Jul 24	$0.16	$2.34	$0.16	14.62	$152.34
$147.00	$145.00	Jul 24	$0.18	$1.82	$0.18	10.11	$146.82
$160.00	$157.50	Jul 17	$0.30	$2.20	$0.30	7.33	$159.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 19.00, avg 1.37)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$145.00	$150.00	Jul 17	$4.75	$4.75	$0.25	19.00	$149.75
$157.50	$160.00	Jul 17	$2.35	$2.35	$0.15	15.67	$159.85
$149.00	$152.50	Jul 24	$3.25	$3.25	$0.25	13.00	$152.25
$152.50	$155.00	Jul 24	$2.00	$2.00	$0.50	4.00	$154.50
$139.00	$150.00	Jul 31	$8.25	$8.25	$2.75	3.00	$147.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$180.00	$170.00	Jul 17	$9.15	$9.15	$0.85	10.76	$170.85
$170.00	$167.50	Jul 17	$1.93	$1.93	$0.57	3.39	$168.07
$175.00	$170.00	Jul 24	$3.60	$3.60	$1.40	2.57	$171.40
$167.50	$165.00	Jul 17	$1.71	$1.71	$0.79	2.16	$165.79
$170.00	$167.50	Jul 24	$1.65	$1.65	$0.85	1.94	$168.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $2.49, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$195.00	Aug 7	Aug 14	$0.32	81.8%	73.6%
$185.00	Jul 17	Jul 24	$0.59	71.4%	55.8%
$180.00	Jul 17	Jul 24	$1.00	72.0%	55.3%
$145.00	Jul 17	Jul 24	$1.05	71.1%	59.9%
$175.00	Jul 17	Jul 24	$1.30	68.8%	51.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$142.00	Jul 17	Jul 24	$0.40	98.4%	64.1%
$148.00	Jul 17	Jul 24	$0.43	101.1%	57.4%
$145.00	Jul 17	Jul 24	$0.57	71.1%	59.9%
$149.00	Jul 17	Jul 24	$0.71	89.0%	58.0%
$150.00	Jul 17	Jul 24	$1.07	69.2%	58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.47% of stock, avg 11.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Jul 17	$2.57	$3.14	$5.71	$159.29	$170.71	3.47%
$162.50	Jul 17	$4.05	$1.93	$5.98	$156.52	$168.48	3.64%
$167.50	Jul 17	$1.63	$4.85	$6.48	$161.02	$173.98	3.94%
$160.00	Jul 17	$5.63	$1.09	$6.72	$153.28	$166.72	4.08%
$170.00	Jul 17	$0.99	$6.78	$7.77	$162.23	$177.77	4.72%
$157.50	Jul 17	$7.98	$0.79	$8.77	$148.73	$166.27	5.33%
$155.00	Jul 17	$9.60	$0.37	$9.97	$145.03	$164.97	6.06%
$162.50	Jul 24	$6.38	$4.25	$10.63	$151.87	$173.13	6.46%
$165.00	Jul 24	$5.15	$5.48	$10.63	$154.37	$175.63	6.46%
$167.50	Jul 24	$4.00	$6.90	$10.90	$156.60	$178.40	6.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.49% of stock, avg 6.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Jul 17	$0.43	$0.37	$0.80	$154.20	$175.80
$175.00	$148.00	Jul 17	$0.43	$0.39	$0.82	$147.18	$175.82
$172.50	$155.00	Jul 17	$0.65	$0.37	$1.02	$153.98	$173.52
$172.50	$148.00	Jul 17	$0.65	$0.39	$1.04	$146.96	$173.54
$175.00	$157.50	Jul 17	$0.43	$0.79	$1.22	$156.28	$176.22
$170.00	$155.00	Jul 17	$0.99	$0.37	$1.36	$153.64	$171.36
$170.00	$148.00	Jul 17	$0.99	$0.39	$1.38	$146.62	$171.38
$172.50	$157.50	Jul 17	$0.65	$0.79	$1.44	$156.06	$173.94
$175.00	$160.00	Jul 17	$0.43	$1.09	$1.52	$158.48	$176.52
$172.50	$160.00	Jul 17	$0.65	$1.09	$1.74	$158.26	$174.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 179 found (best R:R 12.89, avg credit $2.65)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
135/140	145/150	Aug 21	$4.64	$0.36	12.89	$135.36	$149.64
150/155	160/165	Aug 21	$4.60	$0.40	11.50	$150.40	$164.60
160/165	170/175	Aug 21	$4.54	$0.46	9.87	$160.46	$174.54
165/170	175/180	Aug 21	$4.53	$0.47	9.64	$165.47	$179.53
140/141	155/158	Jul 31	$2.26	$0.24	9.42	$138.74	$157.26
149/150	152/155	Jul 24	$2.19	$0.31	7.06	$147.81	$154.69
145/147	152/155	Jul 24	$2.18	$0.32	6.81	$144.82	$154.68
148/149	152/155	Jul 24	$2.17	$0.33	6.58	$146.83	$154.67
147/148	155/158	Jul 31	$2.17	$0.33	6.58	$145.83	$157.17
146/147	155/158	Jul 31	$2.16	$0.34	6.35	$144.84	$157.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 82.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 21	$0.06	$4.94	82.33
$165.00	$170.00	$175.00	Aug 7	$0.09	$4.91	54.56
$185.00	$190.00	$195.00	Aug 21	$0.10	$4.90	49.00
$150.00	$155.00	$160.00	Aug 21	$0.11	$4.89	44.45
$155.00	$160.00	$165.00	Aug 21	$0.14	$4.86	34.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$145.00	$150.00	Aug 21	$0.22	$4.78	21.73
$160.00	$165.00	$170.00	Aug 21	$0.23	$4.77	20.74
$143.00	$145.00	$147.00	Jul 24	$0.10	$1.90	19.00
$135.00	$140.00	$145.00	Aug 21	$0.26	$4.74	18.23
$150.00	$152.50	$155.00	Jul 24	$0.18	$2.32	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. 61 found (best net $-0.88, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$190.00	1:2	Aug 14	-$0.88	$14.12
$150.00	$165.00	1:2	Aug 28	-$7.93	$7.07
$165.00	$175.00	1:2	Aug 14	-$4.98	$5.02
$185.00	$190.00	1:2	Jul 24	-$0.15	$4.85
$170.00	$175.00	1:2	Jul 24	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$160.00	1:2	Jul 31	-$1.47	$13.53
$175.00	$160.00	1:2	Aug 14	-$3.08	$11.92
$145.00	$142.00	1:2	Jul 17	-$0.14	$2.86
$140.00	$135.00	1:2	Aug 21	-$2.51	$2.49
$155.00	$152.50	1:2	Jul 17	-$0.17	$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.33%, avg 3.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 28	$15.35	0.54	0.3%	9.33%	9.63%	1	6
$165.00	Aug 21	$14.20	0.54	0.3%	8.63%	8.93%	18	633
$165.00	Aug 14	$13.55	0.54	0.3%	8.24%	8.53%	12	16
$165.00	Aug 7	$12.70	0.53	0.3%	7.72%	8.02%	2	10
$170.00	Aug 21	$12.40	0.49	3.3%	7.54%	10.87%	125	567
$165.00	Jul 31	$11.00	0.53	0.3%	6.69%	6.98%	2	29
$170.00	Aug 7	$10.50	0.47	3.3%	6.38%	9.72%	2	21
$175.00	Aug 21	$10.40	0.44	6.4%	6.32%	12.70%	3	690
$167.50	Jul 31	$9.85	0.49	1.8%	5.99%	7.80%	5	22
$170.00	Jul 31	$9.35	0.46	3.3%	5.68%	9.02%	35	192

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 3,413

Total Puts 4,529

Put/Call Ratio 1.33

Net Difference -1,116

Prior's Put/Call Breakdown

Total Calls 10,013

Total Puts 5,093

Put/Call Ratio 0.51

Net Difference 4,920

Prior 7-Day Put/Call Summary

Total Calls 60,416

Total Puts 64,534

Average Put/Call Ratio 1.27

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