FTNT - Options Database

FTNT

FORTINET INC

$160.78 -2.27%

$160.37 (-0.25%)🌙

as of 07/16 06:30 PM

(7/15 18:38) ◀

Thursday, July 16, 2026 (6:30pm)

▶ (7/17 18:33)

◀ 7/16 18:30 ▶

Option Volume

Detail

ℹ

Current (07/16) 6,465

Calls: 3,192 (49%)

Puts: 3,273 (51%)

Prior (07/15) 7,942

Calls: 3,413 (43%)

Puts: 4,529 (57%)

Current vs Prior -18.60%

Calls: -6.48% (Calls)

Puts: -27.73% (Puts)

Prior 7-Day Total 113,640

Calls: 49,429 (43%)

Puts: 64,211 (57%)

Prior 7-Day Average 16,234

Calls: 7,061 (43%)

Puts: 9,173 (57%)

Current vs Prior 7-Day Avg -60.18%

Calls: -54.80%

Puts: -64.32%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/16) $7.57M

Calls: $5.77M (76%)

Puts: $1.81M (24%)

Prior (07/15) $5.54M

Calls: $4.52M (82%)

Puts: $1.02M (18%)

Current vs Prior +36.57%

Calls: +27.49%

Puts: +76.77%

Prior 7-Day Total $79.18M

Calls: $36.63M (46%)

Puts: $42.55M (54%)

Prior 7-Day Average $11.31M

Calls: $5.23M (46%)

Puts: $6.08M (54%)

Current vs Prior 7-Day Avg -33.07%

Calls: +10.17%

Puts: -70.29%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 1.03

Prior (07/15) 1.33

Current vs Prior -22.73%

Prior 7-Day Average 1.41

Current vs Prior 7-Day Avg -27.35%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/16) 81,195

Calls: 49,170 (61%)

Puts: 32,025 (39%)

Prior (07/15) 84,621

Calls: 44,314 (52%)

Puts: 40,307 (48%)

Current vs Prior -4.05%

Prior 7-Day Total 622,880

Calls: 320,140 (51%)

Puts: 302,740 (49%)

Prior 7-Day Average 88,982

Calls: 45,734 (51%)

Puts: 43,248 (49%)

Current vs Prior 7-Day Avg -8.75%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.46% | 6.74%3.46% | 19.36%

Prior 4.37% | 7.21%4.37% | 19.59%

Current vs Prior -20.88% | -6.57%-20.88% | -1.17%

Prior 7-Day Avg 4.75% | 7.69%6.08% | 20.22%

Current vs 7-Day Avg -27.18% | -12.36%-43.08% | -4.23%

Prior 7-Day Eod 4.37% | 7.21%4.37% | 19.59%

Current vs 7-Day Eod -20.88% | -6.57%-20.88% | -1.17%

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 76% of dollar volume in calls ($5.77M) vs puts ($1.81M). Slightly bearish P/C ratio of 1.03. P/C ratio dropping 23% - sentiment shifting bullish. Call-heavy open interest (49,170 calls vs 32,025 puts) suggests bullish positioning.

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 BEARISH

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 34 of results (avg 7.7%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Aug 21	8.95	9.35	$9.15	4.4%	3	0.40	690
$165.00	Aug 14	11.55	12.30	$11.93	6.3%	4	0.49	23
$130.00	Jul 17	29.65	31.85	$30.75	7.2%	15	1.00	638
$130.00	Aug 21	33.15	35.70	$34.42	7.4%	2	0.85	143
$131.00	Jul 17	28.45	30.70	$29.58	7.6%	2	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	16.15	16.65	$16.40	3.0%	22	0.50	111
$160.00	Aug 21	13.40	13.90	$13.65	3.7%	43	0.45	233
$155.00	Aug 21	10.95	11.40	$11.18	4.0%	16	0.39	998
$175.00	Aug 21	22.45	23.50	$22.98	4.6%	1	0.60	--
$170.00	Aug 14	18.45	19.35	$18.90	4.8%	4	0.56	--

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. 55 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Jul 17	29.65	31.85	$30.75	7.2%	15	1.00	638
$135.00	Jul 17	24.45	26.75	$25.60	9.0%	4	1.00	--
$140.00	Jul 17	19.65	21.75	$20.70	10.1%	3	1.00	--
$145.00	Jul 17	14.45	16.85	$15.65	15.3%	2	1.00	1.5K
$130.00	Jul 24	29.10	31.95	$30.53	9.3%	1	0.94	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	5.75	8.40	$7.08	37.4%	1	0.87	--
$165.00	Jul 17	4.15	5.70	$4.93	31.4%	10	0.79	110
$170.00	Jul 24	9.80	11.95	$10.88	19.8%	1	0.76	--
$167.50	Jul 24	8.50	9.25	$8.88	8.4%	12	0.70	12
$180.00	Aug 7	23.70	25.80	$24.75	8.5%	1	0.69	1

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 3.2K, top 510)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$167.50	Jul 17	0.05	0.66	$0.36	169.4%	510	0.13	399
$162.50	Jul 17	0.77	1.82	$1.30	80.8%	105	0.37	221
$190.00	Aug 21	4.50	5.50	$5.00	20.0%	105	0.26	1.5K
$160.00	Jul 17	1.89	3.05	$2.47	47.0%	100	0.56	2.9K
$150.00	Jul 17	9.55	11.90	$10.73	21.9%	96	0.89	927

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Aug 21	18.50	20.20	$19.35	8.8%	222	0.56	55
$157.50	Jul 17	0.46	1.36	$0.91	98.9%	151	0.27	373
$150.00	Jul 24	1.10	1.50	$1.30	30.8%	109	0.18	182
$160.00	Jul 17	1.17	2.28	$1.73	64.2%	105	0.44	511
$160.00	Aug 28	13.75	15.20	$14.48	10.0%	81	0.45	3

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 68.9%, max 227.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$185.00	Jul 17	Aug 21	229.4%	70.1%	227.4%	4	138
$136.00	Jul 17	Aug 7	262.7%	84.6%	210.5%	5	--
$130.00	Jul 17	Aug 21	144.0%	72.1%	99.8%	17	781
$172.50	Jul 17	Jul 24	100.3%	51.4%	95.1%	12	2.6K
$140.00	Jul 17	Aug 21	122.7%	70.8%	73.4%	8	170

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$146.00	Jul 17	Jul 24	139.3%	54.7%	154.7%	51	30
$149.00	Jul 17	Jul 24	128.9%	53.0%	143.3%	28	67
$150.00	Jul 17	Aug 21	116.3%	71.7%	62.1%	58	1.0K
$152.50	Jul 17	Jul 24	75.2%	52.3%	43.7%	28	12
$167.50	Jul 17	Jul 24	70.8%	50.8%	39.4%	13	12

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 34.71, avg 3.34)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 24	$0.12	$2.38	$0.12	19.83	$177.62
$175.00	$177.50	Jul 24	$0.17	$2.33	$0.17	13.71	$175.17
$172.50	$175.00	Jul 24	$0.21	$2.29	$0.21	10.90	$172.71
$177.50	$180.00	Jul 31	$0.23	$2.27	$0.23	9.87	$177.73
$165.00	$167.50	Jul 17	$0.24	$2.26	$0.24	9.42	$165.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$135.00	$130.00	Jul 31	$0.14	$4.86	$0.14	34.71	$134.86
$149.00	$146.00	Jul 17	$0.18	$2.82	$0.18	15.67	$148.82
$155.00	$152.50	Jul 17	$0.21	$2.29	$0.21	10.90	$154.79
$130.00	$129.00	Jul 31	$0.12	$0.88	$0.12	7.33	$129.88
$144.00	$143.00	Jul 24	$0.14	$0.86	$0.14	6.14	$143.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 13.71, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$150.00	$155.00	Jul 17	$4.66	$4.66	$0.34	13.71	$154.66
$130.00	$150.00	Jul 24	$18.45	$18.45	$1.55	11.90	$148.45
$148.00	$149.00	Jul 17	$0.83	$0.83	$0.17	4.88	$148.83
$130.00	$135.00	Jul 31	$3.93	$3.93	$1.07	3.67	$133.93
$157.50	$160.00	Jul 17	$1.88	$1.88	$0.62	3.03	$159.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$167.50	$165.00	Jul 17	$2.15	$2.15	$0.35	6.14	$165.35
$170.00	$167.50	Jul 24	$2.00	$2.00	$0.50	4.00	$168.00
$165.00	$162.50	Jul 17	$1.84	$1.84	$0.66	2.79	$163.16
$175.00	$170.00	Aug 21	$3.63	$3.63	$1.37	2.65	$171.37
$167.50	$165.00	Jul 24	$1.65	$1.65	$0.85	1.94	$165.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $2.62, cheapest $0.32)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$190.00	Aug 21	Aug 28	$0.32	70.9%	67.1%
$180.00	Jul 17	Jul 24	$0.59	103.3%	59.1%
$172.50	Jul 17	Jul 24	$0.83	100.3%	51.4%
$175.00	Jul 17	Jul 24	$0.90	74.6%	54.1%
$150.00	Jul 17	Jul 24	$1.35	116.3%	52.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Jul 17	Jul 24	$0.32	139.3%	54.7%
$149.00	Jul 17	Jul 24	$0.51	128.9%	53.0%
$150.00	Jul 17	Jul 24	$0.77	116.3%	52.9%
$130.00	Jul 24	Jul 31	$1.49	93.1%	96.1%
$152.50	Jul 17	Jul 24	$1.63	75.2%	52.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.61% of stock, avg 12.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Jul 17	$2.47	$1.73	$4.20	$155.80	$164.20	2.61%
$162.50	Jul 17	$1.30	$3.09	$4.39	$158.11	$166.89	2.73%
$157.50	Jul 17	$4.35	$0.91	$5.26	$152.24	$162.76	3.27%
$165.00	Jul 17	$0.60	$4.93	$5.53	$159.47	$170.53	3.44%
$155.00	Jul 17	$6.07	$0.43	$6.50	$148.50	$161.50	4.04%
$167.50	Jul 17	$0.36	$7.08	$7.44	$160.06	$174.94	4.63%
$160.00	Jul 24	$5.10	$4.55	$9.65	$150.35	$169.65	6.00%
$162.50	Jul 24	$4.15	$5.73	$9.88	$152.62	$172.38	6.15%
$157.50	Jul 24	$6.53	$3.43	$9.96	$147.54	$167.46	6.19%
$165.00	Jul 24	$3.13	$7.23	$10.36	$154.64	$175.36	6.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 121 found (cheapest 0.46% of stock, avg 7.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$172.50	$155.00	Jul 17	$0.31	$0.43	$0.74	$154.26	$173.24
$167.50	$155.00	Jul 17	$0.36	$0.43	$0.79	$154.21	$168.29
$172.50	$150.00	Jul 17	$0.31	$0.53	$0.84	$149.16	$173.34
$167.50	$150.00	Jul 17	$0.36	$0.53	$0.89	$149.11	$168.39
$172.50	$149.00	Jul 17	$0.31	$0.60	$0.91	$148.09	$173.41
$167.50	$149.00	Jul 17	$0.36	$0.60	$0.96	$148.04	$168.46
$165.00	$155.00	Jul 17	$0.60	$0.43	$1.03	$153.97	$166.03
$165.00	$150.00	Jul 17	$0.60	$0.53	$1.13	$148.87	$166.13
$165.00	$149.00	Jul 17	$0.60	$0.60	$1.20	$147.80	$166.20
$172.50	$157.50	Jul 17	$0.31	$0.91	$1.22	$156.28	$173.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 184 found (best R:R 24.00, avg credit $2.86)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
160/165	175/180	Aug 14	$4.80	$0.20	24.00	$160.20	$179.80
130/132	155/158	Jul 24	$2.38	$0.12	19.83	$129.62	$157.38
150/152	155/158	Jul 24	$2.37	$0.13	18.23	$150.13	$157.37
130/135	140/145	Aug 21	$4.67	$0.33	14.15	$130.33	$144.67
140/145	150/155	Aug 21	$4.67	$0.33	14.15	$140.33	$154.67
135/140	145/150	Aug 21	$4.66	$0.34	13.71	$135.34	$149.66
145/150	165/170	Aug 21	$4.63	$0.37	12.51	$145.37	$169.63
165/170	180/185	Aug 21	$4.60	$0.40	11.50	$165.40	$184.60
165/170	175/180	Aug 21	$4.55	$0.45	10.11	$165.45	$179.55
130/135	145/150	Aug 21	$4.53	$0.47	9.64	$130.47	$149.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 49.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$175.00	$177.50	$180.00	Jul 24	$0.05	$2.45	49.00
$152.50	$155.00	$157.50	Jul 24	$0.06	$2.44	40.67
$140.00	$145.00	$150.00	Aug 21	$0.14	$4.86	34.71
$165.00	$170.00	$175.00	Aug 14	$0.15	$4.85	32.33
$132.00	$133.00	$134.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$157.50	$160.00	$162.50	Jul 24	$0.06	$2.44	40.67
$130.00	$135.00	$140.00	Aug 21	$0.13	$4.87	37.46
$160.00	$165.00	$170.00	Aug 14	$0.19	$4.81	25.32
$160.00	$165.00	$170.00	Aug 21	$0.20	$4.80	24.00
$155.00	$160.00	$165.00	Aug 21	$0.28	$4.72	16.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 70 found (best net $-1.72, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$135.00	$150.00	1:2	Jul 31	-$6.65	$8.35
$170.00	$180.00	1:2	Aug 7	-$2.15	$7.85
$175.00	$180.00	1:2	Jul 17	-$0.07	$4.93
$150.00	$160.00	1:2	Jul 31	-$6.05	$3.95
$167.50	$175.00	1:2	Jul 31	-$3.56	$3.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$146.00	$131.00	1:2	Jul 17	-$1.72	$13.28
$150.00	$140.00	1:2	Aug 14	-$1.38	$8.62
$175.00	$162.50	1:2	Jul 31	-$5.30	$7.20
$155.00	$145.00	1:2	Aug 28	-$3.11	$6.89
$160.00	$150.00	1:2	Aug 14	-$3.81	$6.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.96%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 28	$12.80	0.50	2.6%	7.96%	10.59%	4	7
$165.00	Aug 21	$12.35	0.50	2.6%	7.68%	10.31%	93	627
$165.00	Aug 14	$11.55	0.49	2.6%	7.18%	9.81%	4	23
$165.00	Aug 7	$10.60	0.48	2.6%	6.59%	9.22%	7	11
$162.50	Jul 31	$10.05	0.51	1.1%	6.25%	7.32%	62	29
$167.50	Aug 7	$9.60	0.46	4.2%	5.97%	10.15%	83	18
$170.00	Aug 14	$9.55	0.43	5.7%	5.94%	11.67%	10	18
$170.00	Aug 21	$9.35	0.44	5.7%	5.82%	11.55%	17	597
$175.00	Aug 21	$8.95	0.40	8.8%	5.57%	14.41%	3	690
$165.00	Jul 31	$8.70	0.48	2.6%	5.41%	8.04%	1	29

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 3,192

Total Puts 3,273

Put/Call Ratio 1.03

Net Difference -81

Prior's Put/Call Breakdown

Total Calls 3,413

Total Puts 4,529

Put/Call Ratio 1.33

Net Difference -1,116

Prior 7-Day Put/Call Summary

Total Calls 49,429

Total Puts 64,211

Average Put/Call Ratio 1.41

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