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 11 of 22
Contract FTNT260814P00147000
Side Put
Expiry14 Aug 2026
Strike147.00
Volume4
OI20
IV0.52
Contract FTNT270617P00115000
Side Put
Expiry17 Jun 2027
Strike115.00
Volume4
OI20
IV0.54
Contract FTNT260814C00150000
Side Call
Expiry14 Aug 2026
Strike150.00
Volume4
OI12
IV0.62
Contract FTNT260911C00160000
Side Call
Expiry11 Sep 2026
Strike160.00
Volume4
OI7
IV0.50
Contract FTNT280121C00180000
Side Call
Expiry21 Jan 2028
Strike180.00
Volume4
OI7
IV0.60
Contract FTNT260814C00190000
Side Call
Expiry14 Aug 2026
Strike190.00
Volume4
OI6
IV0.53
Contract FTNT260807P00085000
Side Put
Expiry7 Aug 2026
Strike85.00
Volume4
OI4
IV4.55
Contract FTNT260814P00149000
Side Put
Expiry14 Aug 2026
Strike149.00
Volume4
OI4
IV0.52
Contract FTNT261218C00045000
Side Call
Expiry18 Dec 2026
Strike45.00
Volume4
OI4
IV0.00
Contract FTNT260814P00133000
Side Put
Expiry14 Aug 2026
Strike133.00
Volume4
OI2
IV1.01
Contract FTNT260918P00075000
Side Put
Expiry18 Sep 2026
Strike75.00
Volume3
OI1231
IV1.13
Contract FTNT270115P00060000
Side Put
Expiry15 Jan 2027
Strike60.00
Volume3
OI1224
IV0.68
Contract FTNT270115P00105000
Side Put
Expiry15 Jan 2027
Strike105.00
Volume3
OI1100
IV0.55
Contract FTNT270115P00092500
Side Put
Expiry15 Jan 2027
Strike92.50
Volume3
OI1029
IV0.56
Contract FTNT270115C00130000
Side Call
Expiry15 Jan 2027
Strike130.00
Volume3
OI856
IV0.61
Contract FTNT270319C00170000
Side Call
Expiry19 Mar 2027
Strike170.00
Volume3
OI704
IV0.59
Contract FTNT260918C00150000
Side Call
Expiry18 Sep 2026
Strike150.00
Volume3
OI666
IV0.51
Contract FTNT261218C00175000
Side Call
Expiry18 Dec 2026
Strike175.00
Volume3
OI554
IV0.56
Contract FTNT260821P00110000
Side Put
Expiry21 Aug 2026
Strike110.00
Volume3
OI526
IV0.84
Contract FTNT260821C00135000
Side Call
Expiry21 Aug 2026
Strike135.00
Volume3
OI438
IV0.61
Contract FTNT261218P00050000
Side Put
Expiry18 Dec 2026
Strike50.00
Volume3
OI392
IV1.00
Contract FTNT261218C00095000
Side Call
Expiry18 Dec 2026
Strike95.00
Volume3
OI380
IV0.72
Contract FTNT260807C00152500
Side Call
Expiry7 Aug 2026
Strike152.50
Volume3
OI356
IV0.85
Contract FTNT260918C00120000
Side Call
Expiry18 Sep 2026
Strike120.00
Volume3
OI343
IV0.67
Contract FTNT260807C00157500
Side Call
Expiry7 Aug 2026
Strike157.50
Volume3
OI327
IV0.71
Contract FTNT270115P00040000
Side Put
Expiry15 Jan 2027
Strike40.00
Volume3
OI234
IV0.82
Contract FTNT270319C00100000
Side Call
Expiry19 Mar 2027
Strike100.00
Volume3
OI204
IV0.68
Contract FTNT261218P00120000
Side Put
Expiry18 Dec 2026
Strike120.00
Volume3
OI166
IV0.54
Contract FTNT261016P00155000
Side Put
Expiry16 Oct 2026
Strike155.00
Volume3
OI150
IV0.48
Contract FTNT261218C00165000
Side Call
Expiry18 Dec 2026
Strike165.00
Volume3
OI148
IV0.58
Contract FTNT260814C00162500
Side Call
Expiry14 Aug 2026
Strike162.50
Volume3
OI114
IV0.49
Contract FTNT280121C00085000
Side Call
Expiry21 Jan 2028
Strike85.00
Volume3
OI91
IV0.71
Contract FTNT260807P00115000
Side Put
Expiry7 Aug 2026
Strike115.00
Volume3
OI76
IV2.74
Contract FTNT260814P00145000
Side Put
Expiry14 Aug 2026
Strike145.00
Volume3
OI55
IV0.55
Contract FTNT260918P00170000
Side Put
Expiry18 Sep 2026
Strike170.00
Volume3
OI55
IV0.47
Contract FTNT261218P00180000
Side Put
Expiry18 Dec 2026
Strike180.00
Volume3
OI43
IV0.50
Contract FTNT260821C00125000
Side Call
Expiry21 Aug 2026
Strike125.00
Volume3
OI34
IV0.72
Contract FTNT270617P00155000
Side Put
Expiry17 Jun 2027
Strike155.00
Volume3
OI34
IV0.51
Contract FTNT280121C00160000
Side Call
Expiry21 Jan 2028
Strike160.00
Volume3
OI28
IV0.62
Contract FTNT260821P00149000
Side Put
Expiry21 Aug 2026
Strike149.00
Volume3
OI22
IV0.51