Contract Tape

FTNT most active options contracts

Full contract-level activity ranked by volume, with side, expiry, strike, open interest, and implied volatility context.

Options summary Strike map Contracts History
By volume 874 records

Detail Tape

FTNT most active options contracts

Page 10 of 22
Contract FTNT260814P00144000
Side Put
Expiry14 Aug 2026
Strike144.00
Volume5
OI9
IV0.58
Contract FTNT260904P00160000
Side Put
Expiry4 Sep 2026
Strike160.00
Volume5
OI7
IV0.48
Contract FTNT270617C00190000
Side Call
Expiry17 Jun 2027
Strike190.00
Volume5
OI5
IV0.60
Contract FTNT260807P00117000
Side Put
Expiry7 Aug 2026
Strike117.00
Volume5
OI3
IV2.64
Contract FTNT260807C00130000
Side Call
Expiry7 Aug 2026
Strike130.00
Volume5
OI3
IV2.24
Contract FTNT260821P00180000
Side Put
Expiry21 Aug 2026
Strike180.00
Volume5
OI3
IV0.55
Contract FTNT260911P00130000
Side Put
Expiry11 Sep 2026
Strike130.00
Volume5
OI2
IV0.56
Contract FTNT260821C00080000
Side Call
Expiry21 Aug 2026
Strike80.00
Volume5
OI-
IV0.00
Contract FTNT260918P00055000
Side Put
Expiry18 Sep 2026
Strike55.00
Volume5
OI-
IV0.50
Contract FTNT261218C00060000
Side Call
Expiry18 Dec 2026
Strike60.00
Volume5
OI-
IV0.00
Contract FTNT260918P00155000
Side Put
Expiry18 Sep 2026
Strike155.00
Volume4
OI6413
IV0.47
Contract FTNT260821P00125000
Side Put
Expiry21 Aug 2026
Strike125.00
Volume4
OI3793
IV0.64
Contract FTNT270115P00070000
Side Put
Expiry15 Jan 2027
Strike70.00
Volume4
OI1337
IV0.64
Contract FTNT260918P00115000
Side Put
Expiry18 Sep 2026
Strike115.00
Volume4
OI1083
IV0.56
Contract FTNT270115C00090000
Side Call
Expiry15 Jan 2027
Strike90.00
Volume4
OI978
IV0.74
Contract FTNT270115P00125000
Side Put
Expiry15 Jan 2027
Strike125.00
Volume4
OI658
IV0.53
Contract FTNT261218P00055000
Side Put
Expiry18 Dec 2026
Strike55.00
Volume4
OI582
IV0.83
Contract FTNT260821C00180000
Side Call
Expiry21 Aug 2026
Strike180.00
Volume4
OI524
IV0.49
Contract FTNT261218P00100000
Side Put
Expiry18 Dec 2026
Strike100.00
Volume4
OI250
IV0.58
Contract FTNT261218P00075000
Side Put
Expiry18 Dec 2026
Strike75.00
Volume4
OI225
IV0.69
Contract FTNT260807P00147000
Side Put
Expiry7 Aug 2026
Strike147.00
Volume4
OI173
IV1.17
Contract FTNT270319P00070000
Side Put
Expiry19 Mar 2027
Strike70.00
Volume4
OI154
IV0.69
Contract FTNT261218C00190000
Side Call
Expiry18 Dec 2026
Strike190.00
Volume4
OI140
IV0.58
Contract FTNT270617C00210000
Side Call
Expiry17 Jun 2027
Strike210.00
Volume4
OI133
IV0.59
Contract FTNT261218P00145000
Side Put
Expiry18 Dec 2026
Strike145.00
Volume4
OI116
IV0.52
Contract FTNT261016C00190000
Side Call
Expiry16 Oct 2026
Strike190.00
Volume4
OI89
IV0.51
Contract FTNT260814P00140000
Side Put
Expiry14 Aug 2026
Strike140.00
Volume4
OI82
IV0.65
Contract FTNT260814C00180000
Side Call
Expiry14 Aug 2026
Strike180.00
Volume4
OI71
IV0.51
Contract FTNT261218C00075000
Side Call
Expiry18 Dec 2026
Strike75.00
Volume4
OI66
IV0.86
Contract FTNT260814P00157500
Side Put
Expiry14 Aug 2026
Strike157.50
Volume4
OI57
IV0.50
Contract FTNT280121P00040000
Side Put
Expiry21 Jan 2028
Strike40.00
Volume4
OI46
IV0.62
Contract FTNT270617P00150000
Side Put
Expiry17 Jun 2027
Strike150.00
Volume4
OI37
IV0.51
Contract FTNT260918P00175000
Side Put
Expiry18 Sep 2026
Strike175.00
Volume4
OI36
IV0.48
Contract FTNT260828P00145000
Side Put
Expiry28 Aug 2026
Strike145.00
Volume4
OI34
IV0.50
Contract FTNT260814C00152500
Side Call
Expiry14 Aug 2026
Strike152.50
Volume4
OI31
IV0.55
Contract FTNT270617P00135000
Side Put
Expiry17 Jun 2027
Strike135.00
Volume4
OI28
IV0.51
Contract FTNT261016P00110000
Side Put
Expiry16 Oct 2026
Strike110.00
Volume4
OI26
IV0.53
Contract FTNT261218P00037500
Side Put
Expiry18 Dec 2026
Strike37.50
Volume4
OI25
IV1.58
Contract FTNT270617P00145000
Side Put
Expiry17 Jun 2027
Strike145.00
Volume4
OI25
IV0.51
Contract FTNT261016C00140000
Side Call
Expiry16 Oct 2026
Strike140.00
Volume4
OI21
IV0.55