FTNT - Options Database

FTNT

FORTINET INC

$161.61 +0.52%

$162.00 (+0.24%)🌙

as of 07/17 06:33 PM

(7/16 18:30) ◀

Friday, July 17, 2026 (6:33pm)

▶

◀ 7/17 18:33

Option Volume

Detail

ℹ

Current (07/17) 19,078

Calls: 9,447 (50%)

Puts: 9,631 (50%)

Prior (07/16) 6,465

Calls: 3,192 (49%)

Puts: 3,273 (51%)

Current vs Prior +195.10%

Calls: +195.96% (Calls)

Puts: +194.26% (Puts)

Prior 7-Day Total 113,900

Calls: 50,251 (44%)

Puts: 63,649 (56%)

Prior 7-Day Average 16,271

Calls: 7,178 (44%)

Puts: 9,092 (56%)

Current vs Prior 7-Day Avg +17.25%

Calls: +31.60%

Puts: +5.92%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $12.17M

Calls: $7.03M (58%)

Puts: $5.13M (42%)

Prior (07/16) $7.57M

Calls: $5.77M (76%)

Puts: $1.81M (24%)

Current vs Prior +60.68%

Calls: +22.00%

Puts: +184.14%

Prior 7-Day Total $82.04M

Calls: $39.99M (49%)

Puts: $42.05M (51%)

Prior 7-Day Average $11.72M

Calls: $5.71M (49%)

Puts: $6.01M (51%)

Current vs Prior 7-Day Avg +3.81%

Calls: +23.12%

Puts: -14.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.02

Prior (07/16) 1.03

Current vs Prior -0.58%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg -23.16%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 90,241

Calls: 55,268 (61%)

Puts: 34,973 (39%)

Prior (07/16) 81,195

Calls: 49,170 (61%)

Puts: 32,025 (39%)

Current vs Prior +11.14%

Prior 7-Day Total 625,787

Calls: 328,791 (53%)

Puts: 296,996 (47%)

Prior 7-Day Average 89,398

Calls: 46,970 (53%)

Puts: 42,428 (47%)

Current vs Prior 7-Day Avg +0.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.71% | 6.73%1.71% | 19.82%

Prior 3.46% | 6.74%3.46% | 19.36%

Current vs Prior +94.68% | +132.41%-50.44% | +2.36%

Prior 7-Day Avg 4.51% | 7.54%5.46% | 20.00%

Current vs 7-Day Avg +49.17% | +107.57%-68.63% | -0.91%

Prior 7-Day Eod 3.46% | 6.74%3.46% | 19.36%

Current vs 7-Day Eod +94.68% | +132.41%-50.44% | +2.36%

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

Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 195% vs prior - elevated interest. Slightly bearish P/C ratio of 1.02. Call-heavy open interest (55,268 calls vs 34,973 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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 45 of results (avg 7.6%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$130.00	Aug 21	34.40	36.65	$35.53	6.3%	11	0.86	142
$130.00	Jul 17	30.95	33.00	$31.98	6.4%	4	0.94	--
$155.00	Aug 21	17.95	19.15	$18.55	6.5%	27	0.62	261
$160.00	Aug 14	14.60	15.60	$15.10	6.6%	1	0.56	--
$155.00	Jul 24	8.50	9.10	$8.80	6.8%	2	0.73	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Aug 21	15.85	16.45	$16.15	3.7%	32	0.49	122
$160.00	Aug 21	13.20	13.70	$13.45	3.7%	9	0.44	214
$160.00	Aug 14	12.60	13.10	$12.85	3.9%	10	0.44	--
$155.00	Aug 21	10.80	11.35	$11.08	5.0%	32	0.38	1.0K
$165.00	Aug 14	15.25	16.20	$15.73	6.0%	8	0.49	3

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. 56 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$139.00	Jul 17	21.95	24.00	$22.98	8.9%	1	1.00	--
$140.00	Jul 17	21.00	23.00	$22.00	9.1%	28	1.00	--
$145.00	Jul 17	15.85	18.00	$16.93	12.7%	2	1.00	--
$150.00	Jul 17	10.95	12.95	$11.95	16.7%	329	1.00	856
$135.00	Jul 17	25.85	28.00	$26.93	8.0%	3	0.99	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Jul 17	6.95	9.30	$8.13	28.9%	1	1.00	--
$165.00	Jul 17	1.81	4.25	$3.03	80.5%	136	0.92	110
$167.50	Jul 17	4.45	6.60	$5.53	38.9%	1	0.87	16
$162.50	Jul 17	0.04	1.87	$0.96	190.6%	6	0.77	419
$170.00	Jul 24	9.65	10.35	$10.00	7.0%	2	0.74	10

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 15.7K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Jul 17	0.00	0.23	$0.12	191.7%	2.1K	0.10	4.9K
$170.00	Jul 24	1.78	2.00	$1.89	11.6%	1.9K	0.26	528
$175.00	Jul 24	0.64	1.10	$0.87	52.9%	729	0.15	155
$172.50	Jul 24	1.23	1.49	$1.36	19.1%	600	0.20	136
$167.50	Jul 17	0.00	0.67	$0.34	197.1%	548	0.13	898

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Jul 24	0.77	1.23	$1.00	46.0%	3.2K	0.15	247
$157.50	Jul 24	2.76	3.15	$2.96	13.2%	1.9K	0.35	36
$145.00	Jul 17	0.00	0.01	$0.01	100.0%	1.6K	0.00	5.5K
$152.50	Jul 24	1.36	1.58	$1.47	15.0%	303	0.21	32
$165.00	Jul 17	1.81	4.25	$3.03	80.5%	136	0.92	110

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 566.0%, max 2483.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$130.00	Jul 17	Aug 21	1895.3%	73.4%	2483.3%	15	142
$180.00	Jul 17	Aug 21	1264.4%	73.0%	1632.3%	78	871
$155.00	Jul 17	Aug 21	716.0%	73.0%	880.1%	64	933
$140.00	Jul 17	Aug 28	670.3%	74.0%	805.7%	29	--
$152.50	Jul 17	Jul 24	409.4%	54.1%	656.0%	6	--

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$148.00	Jul 17	Jul 24	1144.1%	55.6%	1958.7%	4	54
$149.00	Jul 17	Jul 24	1084.7%	55.1%	1868.9%	6	9
$139.00	Jul 17	Jul 24	700.8%	68.2%	927.3%	19	36
$155.00	Jul 17	Aug 21	716.0%	73.0%	880.1%	33	1.0K
$167.50	Jul 17	Jul 24	415.2%	54.4%	663.1%	2	23

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 21.73, avg 2.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$177.50	$180.00	Jul 24	$0.20	$2.30	$0.20	11.50	$177.70
$175.00	$177.50	Jul 24	$0.25	$2.25	$0.25	9.00	$175.25
$167.50	$170.00	Jul 17	$0.33	$2.17	$0.33	6.58	$167.83
$190.00	$192.50	Jul 31	$0.41	$2.09	$0.41	5.10	$190.41
$172.50	$175.00	Jul 24	$0.49	$2.01	$0.49	4.10	$172.99

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$160.00	$157.50	Jul 17	$0.11	$2.39	$0.11	21.73	$159.89
$144.00	$143.00	Jul 24	$0.10	$0.90	$0.10	9.00	$143.90
$149.00	$148.00	Jul 24	$0.12	$0.88	$0.12	7.33	$148.88
$136.00	$135.00	Aug 7	$0.13	$0.87	$0.13	6.69	$135.87
$150.00	$149.00	Jul 24	$0.14	$0.86	$0.14	6.14	$149.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 30.25, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$130.00	$145.00	Jul 24	$14.52	$14.52	$0.48	30.25	$144.52
$137.00	$138.00	Jul 17	$0.90	$0.90	$0.10	9.00	$137.90
$147.00	$152.50	Jul 24	$4.70	$4.70	$0.80	5.87	$151.70
$141.00	$142.00	Jul 17	$0.85	$0.85	$0.15	5.67	$141.85
$152.50	$155.00	Jul 24	$2.00	$2.00	$0.50	4.00	$154.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$165.00	$162.50	Jul 17	$2.07	$2.07	$0.43	4.81	$162.93
$170.00	$167.50	Jul 24	$1.85	$1.85	$0.65	2.85	$168.15
$165.00	$162.50	Jul 24	$1.50	$1.50	$1.00	1.50	$163.50
$167.50	$165.00	Jul 24	$1.47	$1.47	$1.03	1.43	$166.03
$165.00	$160.00	Aug 14	$2.88	$2.88	$2.12	1.36	$162.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $3.02, cheapest $0.22)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$130.00	Jul 17	Jul 24	$0.22	1895.3%	102.1%
$145.00	Jul 17	Jul 24	$0.75	519.8%	60.5%
$175.00	Jul 17	Jul 24	$0.82	505.3%	53.4%
$172.50	Jul 17	Jul 24	$1.32	419.8%	55.1%
$152.50	Jul 17	Jul 24	$1.35	409.4%	54.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$139.00	Jul 17	Jul 24	$0.32	700.8%	68.2%
$145.00	Jul 17	Jul 24	$0.57	519.8%	60.5%
$155.00	Jul 17	Jul 24	$0.94	716.0%	52.5%
$150.00	Jul 17	Jul 24	$0.99	371.0%	54.7%
$130.00	Jul 24	Jul 31	$1.36	102.1%	100.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 0.71% of stock, avg 11.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$162.50	Jul 17	$0.18	$0.96	$1.14	$161.36	$163.64	0.71%
$160.00	Jul 17	$1.81	$0.14	$1.95	$158.05	$161.95	1.21%
$165.00	Jul 17	$0.12	$3.03	$3.15	$161.85	$168.15	1.95%
$157.50	Jul 17	$4.28	$0.03	$4.31	$153.19	$161.81	2.67%
$167.50	Jul 17	$0.34	$5.53	$5.87	$161.63	$173.37	3.63%
$155.00	Jul 17	$6.80	$1.07	$7.87	$147.13	$162.87	4.87%
$170.00	Jul 17	$0.01	$8.13	$8.14	$161.86	$178.14	5.04%
$162.50	Jul 24	$4.35	$5.18	$9.53	$152.97	$172.03	5.90%
$160.00	Jul 24	$5.70	$3.95	$9.65	$150.35	$169.65	5.97%
$165.00	Jul 24	$3.38	$6.68	$10.06	$154.94	$175.06	6.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 105 found (cheapest 0.16% of stock, avg 7.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$165.00	$160.00	Jul 17	$0.12	$0.14	$0.26	$159.74	$165.26
$162.50	$160.00	Jul 17	$0.18	$0.14	$0.32	$159.68	$162.82
$167.50	$160.00	Jul 17	$0.34	$0.14	$0.48	$159.52	$167.98
$165.00	$155.00	Jul 17	$0.12	$1.07	$1.19	$153.81	$166.19
$165.00	$149.00	Jul 17	$0.12	$1.07	$1.19	$147.81	$166.19
$165.00	$148.00	Jul 17	$0.12	$1.07	$1.19	$146.81	$166.19
$180.00	$160.00	Jul 17	$1.07	$0.14	$1.21	$158.79	$181.21
$162.50	$155.00	Jul 17	$0.18	$1.07	$1.25	$153.75	$163.75
$162.50	$149.00	Jul 17	$0.18	$1.07	$1.25	$147.75	$163.75
$162.50	$148.00	Jul 17	$0.18	$1.07	$1.25	$146.75	$163.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 195 found (best R:R 24.00, avg credit $2.74)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
155/158	160/162	Jul 31	$2.40	$0.10	24.00	$155.10	$162.40
150/155	165/170	Aug 14	$4.75	$0.25	19.00	$150.25	$169.75
160/165	170/175	Aug 14	$4.65	$0.35	13.29	$160.35	$174.65
150/155	165/170	Aug 21	$4.65	$0.35	13.29	$150.35	$169.65
160/162	165/168	Jul 31	$2.31	$0.19	12.16	$160.19	$167.31
155/158	160/162	Jul 24	$2.30	$0.20	11.50	$155.20	$162.30
160/162	168/170	Jul 31	$2.30	$0.20	11.50	$160.20	$169.80
145/150	155/160	Aug 21	$4.55	$0.45	10.11	$145.45	$159.55
150/155	170/175	Aug 14	$4.52	$0.48	9.42	$150.48	$174.52
141/143	155/158	Jul 31	$2.23	$0.27	8.26	$140.77	$157.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 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
$167.50	$170.00	$172.50	Jul 24	$0.09	$2.41	26.78
$162.50	$165.00	$167.50	Jul 24	$0.10	$2.40	24.00
$172.50	$175.00	$177.50	Jul 31	$0.10	$2.40	24.00
$165.00	$170.00	$175.00	Aug 14	$0.23	$4.77	20.74

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$150.00	$152.50	$155.00	Jul 24	$0.07	$2.43	34.71
$165.00	$167.50	$170.00	Jul 17	$0.10	$2.40	24.00
$145.00	$150.00	$155.00	Aug 21	$0.22	$4.78	21.73
$142.00	$143.00	$144.00	Jul 24	$0.05	$0.95	19.00
$150.00	$155.00	$160.00	Aug 21	$0.27	$4.73	17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-3.16, 55 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$130.00	$145.00	1:2	Jul 24	-$3.16	$11.84
$180.00	$190.00	1:2	Jul 31	-$1.10	$8.90
$145.00	$160.00	1:2	Aug 14	-$6.92	$8.08
$185.00	$192.50	1:2	Jul 24	-$1.84	$5.66
$175.00	$180.00	1:2	Jul 17	-$2.09	$2.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$130.00	1:2	Aug 14	-$0.84	$9.16
$138.00	$130.00	1:2	Jul 31	-$0.68	$7.32
$145.00	$139.00	1:2	Jul 17	-$0.01	$5.99
$135.00	$130.00	1:2	Aug 21	-$1.54	$3.46
$134.00	$130.00	1:2	Jul 24	-$0.81	$3.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 8.07%, avg 3.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Aug 21	$13.05	0.51	2.1%	8.07%	10.17%	44	698
$162.50	Aug 7	$12.30	0.53	0.6%	7.61%	8.16%	2	--
$165.00	Aug 14	$12.30	0.51	2.1%	7.61%	9.71%	7	--
$162.50	Jul 31	$11.30	0.53	0.6%	6.99%	7.54%	15	90
$165.00	Aug 7	$10.70	0.50	2.1%	6.62%	8.72%	2	12
$170.00	Aug 21	$10.35	0.46	5.2%	6.40%	11.60%	28	585
$170.00	Aug 14	$10.25	0.46	5.2%	6.34%	11.53%	207	23
$165.00	Jul 31	$10.20	0.49	2.1%	6.31%	8.41%	105	28
$175.00	Aug 21	$9.10	0.41	8.3%	5.63%	13.92%	11	693
$167.50	Jul 31	$8.90	0.46	3.6%	5.51%	9.15%	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 9,447

Total Puts 9,631

Put/Call Ratio 1.02

Net Difference -184

Prior's Put/Call Breakdown

Total Calls 3,192

Total Puts 3,273

Put/Call Ratio 1.03

Net Difference -81

Prior 7-Day Put/Call Summary

Total Calls 50,251

Total Puts 63,649

Average Put/Call Ratio 1.33

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