Options Chain for FORTINET INC COM (FTNT) - $165.52 as of 8/14/2026 7:53:10 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 73.45 | 77.25 | 75.35 | % | 0.89 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 90.00 | 68.55 | 72.20 | 70.38 | % | 0.78 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 95.00 | 63.60 | 67.35 | 65.48 | % | 0.69 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 58.65 | 62.35 | 60.50 | % | 0.60 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 53.65 | 57.40 | 55.53 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 48.85 | 52.45 | 50.65 | % | 0.46 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 43.95 | 47.55 | 45.75 | % | 0.40 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 39.30 | 42.75 | 41.03 | % | 0.34 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 34.35 | 38.10 | 36.23 | 38.05 | % | 0.29 | 2 | 0 | 0.65 | 0.94 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 130.00 | 29.75 | 33.60 | 31.68 | % | 0.24 | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 25.60 | 29.20 | 27.40 | % | 0.20 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 21.35 | 25.15 | 23.25 | % | 0.17 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 17.75 | 21.40 | 19.58 | % | 0.14 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 14.35 | 18.05 | 16.20 | % | 0.11 | 0 | 0 | 0.43 | 0.70 | 0.01 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 155.00 | 11.25 | 15.10 | 13.18 | 14.65 | % | 0.09 | 2 | 0 | 0.43 | 0.63 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 160.00 | 8.65 | 12.40 | 10.53 | % | 0.07 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 7.30 | 10.15 | 8.73 | % | 0.05 | 0 | 0 | 0.44 | 0.48 | 0.02 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 5.00 | 8.30 | 6.65 | % | 0.04 | 0 | 0 | 0.43 | 0.40 | 0.02 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 175.00 | 3.90 | 6.75 | 5.33 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.01 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 180.00 | 2.30 | 5.55 | 3.93 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.01 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 185.00 | 2.08 | 4.50 | 3.29 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.01 | -0.09 | 8/14/2026 4:00:03 PM EST | |||
| 190.00 | 1.00 | 4.00 | 2.50 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.01 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 195.00 | 0.81 | 2.85 | 1.83 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 200.00 | 0.15 | 2.89 | 1.52 | % | 0.01 | 0 | 0 | 0.42 | 0.11 | 0.01 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 205.00 | 0.44 | 2.52 | 1.48 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 210.00 | 0.08 | 2.23 | 1.16 | % | 0.01 | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 215.00 | 0.03 | 1.95 | 0.99 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.69 | 0.03 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.74 | 0.02 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.43 | 1.22 | % | 0.01 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 0.07 | 1.74 | 0.91 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 0.42 | 1.93 | 1.18 | 1.03 | % | 0.01 | 1 | 0 | 0.44 | -0.09 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 135.00 | 0.82 | 3.45 | 2.14 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 2.01 | 3.85 | 2.93 | 2.47 | % | 0.02 | 82 | 0 | 0.46 | -0.18 | 0.01 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 145.00 | 1.94 | 5.60 | 3.77 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.01 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 3.45 | 7.20 | 5.33 | 5.63 | % | 0.04 | 2 | 0 | 0.43 | -0.30 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 155.00 | 5.35 | 9.15 | 7.25 | 7.47 | % | 0.05 | 1 | 0 | 0.43 | -0.37 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 160.00 | 7.75 | 11.25 | 9.50 | % | 0.06 | 0 | 0 | 0.43 | -0.45 | 0.02 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 10.55 | 13.90 | 12.23 | % | 0.07 | 0 | 0 | 0.43 | -0.52 | 0.02 | -0.12 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 13.85 | 16.85 | 15.35 | % | 0.09 | 0 | 0 | 0.43 | -0.60 | 0.02 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 175.00 | 17.30 | 20.90 | 19.10 | % | 0.11 | 0 | 0 | 0.45 | -0.66 | 0.01 | -0.11 | 8/14/2026 4:00:03 PM EST | |||
| 180.00 | 21.15 | 24.90 | 23.03 | % | 0.13 | 0 | 0 | 0.45 | -0.72 | 0.01 | -0.10 | 8/14/2026 4:00:03 PM EST | |||
| 185.00 | 25.20 | 28.90 | 27.05 | % | 0.15 | 0 | 0 | 0.44 | -0.78 | 0.01 | -0.09 | 8/14/2026 4:00:03 PM EST | |||
| 190.00 | 29.55 | 33.30 | 31.43 | % | 0.17 | 0 | 0 | 0.59 | -0.82 | 0.01 | -0.07 | 8/14/2026 4:00:03 PM EST | |||
| 195.00 | 34.00 | 37.80 | 35.90 | % | 0.18 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.06 | 8/14/2026 4:00:03 PM EST | |||
| 200.00 | 38.65 | 42.40 | 40.53 | % | 0.20 | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 205.00 | 43.45 | 47.30 | 45.38 | % | 0.22 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 210.00 | 48.35 | 52.15 | 50.25 | % | 0.24 | 0 | 0 | 0.70 | -0.94 | 0.00 | -0.04 | 8/14/2026 4:00:03 PM EST | |||
| 215.00 | 53.25 | 57.00 | 55.13 | % | 0.26 | 0 | 0 | 0.73 | -0.95 | 0.00 | -0.03 | 8/14/2026 4:00:03 PM EST | |||
| 220.00 | 58.20 | 62.00 | 60.10 | % | 0.27 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 225.00 | 63.10 | 67.25 | 65.18 | % | 0.29 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 230.00 | 68.10 | 72.25 | 70.18 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 235.00 | 73.20 | 77.00 | 75.10 | % | 0.32 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST |