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 13 of 22
Contract FTNT270319C00140000
Side Call
Expiry19 Mar 2027
Strike140.00
Volume2
OI177
IV0.60
Contract FTNT261218C00130000
Side Call
Expiry18 Dec 2026
Strike130.00
Volume2
OI166
IV0.59
Contract FTNT260821C00140000
Side Call
Expiry21 Aug 2026
Strike140.00
Volume2
OI161
IV0.67
Contract FTNT260821P00157500
Side Put
Expiry21 Aug 2026
Strike157.50
Volume2
OI160
IV0.52
Contract FTNT270115P00067500
Side Put
Expiry15 Jan 2027
Strike67.50
Volume2
OI155
IV0.65
Contract FTNT260807C00230000
Side Call
Expiry7 Aug 2026
Strike230.00
Volume2
OI152
IV2.29
Contract FTNT260821C00130000
Side Call
Expiry21 Aug 2026
Strike130.00
Volume2
OI149
IV0.80
Contract FTNT261218P00150000
Side Put
Expiry18 Dec 2026
Strike150.00
Volume2
OI146
IV0.53
Contract FTNT270115P00140000
Side Put
Expiry15 Jan 2027
Strike140.00
Volume2
OI146
IV0.51
Contract FTNT261218P00090000
Side Put
Expiry18 Dec 2026
Strike90.00
Volume2
OI135
IV0.61
Contract FTNT261218C00150000
Side Call
Expiry18 Dec 2026
Strike150.00
Volume2
OI135
IV0.58
Contract FTNT280121P00160000
Side Put
Expiry21 Jan 2028
Strike160.00
Volume2
OI127
IV0.50
Contract FTNT270115P00145000
Side Put
Expiry15 Jan 2027
Strike145.00
Volume2
OI125
IV0.52
Contract FTNT260821C00115000
Side Call
Expiry21 Aug 2026
Strike115.00
Volume2
OI124
IV1.08
Contract FTNT270115C00200000
Side Call
Expiry15 Jan 2027
Strike200.00
Volume2
OI116
IV0.54
Contract FTNT270617C00155000
Side Call
Expiry17 Jun 2027
Strike155.00
Volume2
OI102
IV0.60
Contract FTNT261218P00130000
Side Put
Expiry18 Dec 2026
Strike130.00
Volume2
OI100
IV0.54
Contract FTNT260828P00160000
Side Put
Expiry28 Aug 2026
Strike160.00
Volume2
OI92
IV0.51
Contract FTNT260807P00150000
Side Put
Expiry7 Aug 2026
Strike150.00
Volume2
OI91
IV0.69
Contract FTNT270115C00185000
Side Call
Expiry15 Jan 2027
Strike185.00
Volume2
OI91
IV0.55
Contract FTNT270115C00045000
Side Call
Expiry15 Jan 2027
Strike45.00
Volume2
OI77
IV0.00
Contract FTNT270319C00145000
Side Call
Expiry19 Mar 2027
Strike145.00
Volume2
OI77
IV0.60
Contract FTNT280121C00130000
Side Call
Expiry21 Jan 2028
Strike130.00
Volume2
OI77
IV0.63
Contract FTNT261016C00220000
Side Call
Expiry16 Oct 2026
Strike220.00
Volume2
OI75
IV0.51
Contract FTNT280121P00075000
Side Put
Expiry21 Jan 2028
Strike75.00
Volume2
OI73
IV0.56
Contract FTNT270115P00047500
Side Put
Expiry15 Jan 2027
Strike47.50
Volume2
OI71
IV0.88
Contract FTNT270319P00110000
Side Put
Expiry19 Mar 2027
Strike110.00
Volume2
OI64
IV0.55
Contract FTNT270115C00155000
Side Call
Expiry15 Jan 2027
Strike155.00
Volume2
OI61
IV0.57
Contract FTNT260821C00152500
Side Call
Expiry21 Aug 2026
Strike152.50
Volume2
OI56
IV0.58
Contract FTNT261218C00067500
Side Call
Expiry18 Dec 2026
Strike67.50
Volume2
OI46
IV0.00
Contract FTNT261218C00077500
Side Call
Expiry18 Dec 2026
Strike77.50
Volume2
OI46
IV0.68
Contract FTNT280121C00075000
Side Call
Expiry21 Jan 2028
Strike75.00
Volume2
OI46
IV0.71
Contract FTNT260814C00172500
Side Call
Expiry14 Aug 2026
Strike172.50
Volume2
OI45
IV0.47
Contract FTNT261218P00042500
Side Put
Expiry18 Dec 2026
Strike42.50
Volume2
OI43
IV1.31
Contract FTNT270319P00155000
Side Put
Expiry19 Mar 2027
Strike155.00
Volume2
OI43
IV0.52
Contract FTNT280121P00055000
Side Put
Expiry21 Jan 2028
Strike55.00
Volume2
OI42
IV0.59
Contract FTNT280121C00150000
Side Call
Expiry21 Jan 2028
Strike150.00
Volume2
OI41
IV0.61
Contract FTNT260807P00135000
Side Put
Expiry7 Aug 2026
Strike135.00
Volume2
OI38
IV1.70
Contract FTNT280121C00140000
Side Call
Expiry21 Jan 2028
Strike140.00
Volume2
OI38
IV0.62
Contract FTNT280121C00200000
Side Call
Expiry21 Jan 2028
Strike200.00
Volume2
OI35
IV0.59