Options Chain for FORTINET INC COM (FTNT) - $191.27 as of 10/7/2026 4:05:32 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 | 104.25 | 107.50 | 105.88 | % | 1.25 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 90.00 | 99.25 | 102.70 | 100.98 | % | 1.12 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 95.00 | 94.25 | 97.40 | 95.83 | 94.30 | 0.00 | 0.00% | 1.01 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 100.00 | 89.25 | 92.30 | 90.78 | % | 0.91 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 105.00 | 84.30 | 87.35 | 85.83 | 78.81 | 0.00 | 0.00% | 0.82 | 0 | 25 | 1.86 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 110.00 | 79.30 | 82.45 | 80.88 | % | 0.74 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 115.00 | 74.30 | 77.25 | 75.78 | % | 0.66 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 120.00 | 69.30 | 72.45 | 70.88 | % | 0.59 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 125.00 | 64.25 | 67.45 | 65.85 | 58.59 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 130.00 | 59.35 | 62.40 | 60.88 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 135.00 | 54.35 | 57.50 | 55.93 | % | 0.41 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 140.00 | 49.25 | 52.65 | 50.95 | 43.21 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 145.00 | 44.40 | 47.45 | 45.93 | 31.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.97 | 1.00 | 0.00 | -0.01 | 9/23/2026 | 10/7/2026 4:00:01 PM EST |
| 150.00 | 39.45 | 42.60 | 41.03 | 31.99 | 0.00 | 0.00% | 0.27 | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.02 | 10/2/2026 | 10/7/2026 4:00:01 PM EST |
| 155.00 | 34.45 | 37.55 | 36.00 | 23.61 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.85 | 0.99 | 0.00 | -0.03 | 9/25/2026 | 10/7/2026 4:00:01 PM EST |
| 157.50 | 32.00 | 35.05 | 33.53 | % | 0.21 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.04 | 10/7/2026 4:00:01 PM EST | |||
| 160.00 | 29.55 | 32.55 | 31.05 | 29.69 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.77 | 0.97 | 0.00 | -0.05 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 162.50 | 27.45 | 30.15 | 28.80 | % | 0.18 | 0 | 0 | 0.73 | 0.96 | 0.00 | -0.06 | 10/7/2026 4:00:01 PM EST | |||
| 165.00 | 24.75 | 27.70 | 26.23 | 19.53 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.70 | 0.95 | 0.01 | -0.08 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 167.50 | 22.40 | 25.35 | 23.88 | 24.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.67 | 0.92 | 0.01 | -0.09 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 170.00 | 20.10 | 23.10 | 21.60 | 20.91 | -1.61 | -7.15% | 0.13 | 5 | 86 | 0.63 | 0.90 | 0.01 | -0.11 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 172.50 | 17.80 | 20.70 | 19.25 | % | 0.11 | 0 | 0 | 0.61 | 0.87 | 0.01 | -0.13 | 10/7/2026 4:00:01 PM EST | |||
| 175.00 | 15.65 | 18.70 | 17.18 | 16.68 | -0.27 | -1.60% | 0.10 | 5 | 458 | 0.36 | 0.83 | 0.01 | -0.15 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 177.50 | 13.60 | 16.50 | 15.05 | % | 0.08 | 0 | 0 | 0.42 | 0.79 | 0.02 | -0.17 | 10/7/2026 4:00:01 PM EST | |||
| 180.00 | 12.30 | 14.70 | 13.50 | 12.39 | 0.00 | 0.00% | 0.07 | 0 | 1,000 | 0.43 | 0.74 | 0.02 | -0.18 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 182.50 | 9.80 | 12.60 | 11.20 | 11.65 | 0.00 | 0.00% | 0.06 | 0 | 28 | 0.44 | 0.69 | 0.02 | -0.20 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 185.00 | 8.10 | 11.10 | 9.60 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 82 | 0.40 | 0.63 | 0.02 | -0.21 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 187.50 | 6.75 | 9.30 | 8.03 | % | 0.04 | 0 | 0 | 0.42 | 0.57 | 0.02 | -0.21 | 10/7/2026 4:00:01 PM EST | |||
| 190.00 | 5.80 | 7.70 | 6.75 | 6.30 | -0.73 | -10.39% | 0.04 | 1 | 57 | 0.43 | 0.51 | 0.02 | -0.22 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 192.50 | 4.75 | 6.50 | 5.63 | 5.38 | -0.54 | -9.13% | 0.03 | 1 | 38 | 0.43 | 0.45 | 0.02 | -0.21 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 195.00 | 3.80 | 5.55 | 4.68 | 4.40 | +0.01 | +0.23% | 0.02 | 1 | 59 | 0.38 | 0.39 | 0.02 | -0.21 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 197.50 | 2.75 | 4.45 | 3.60 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.43 | 0.34 | 0.02 | -0.20 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 200.00 | 2.10 | 4.00 | 3.05 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 187 | 0.43 | 0.29 | 0.02 | -0.18 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 202.50 | 1.22 | 3.30 | 2.26 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.24 | 0.02 | -0.17 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 205.00 | 0.91 | 2.48 | 1.70 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.40 | 0.20 | 0.02 | -0.15 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 0.70 | 1.69 | 1.20 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.41 | 0.13 | 0.01 | -0.12 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 212.50 | 0.34 | 1.65 | 1.00 | % | 0.00 | 0 | 0 | EST | |||||||
| 215.00 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.49 | 0.08 | 0.01 | -0.08 | 10/7/2026 4:00:01 PM EST | |||
| 217.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 0.19 | 1.68 | 0.94 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.05 | 0.01 | -0.06 | 9/21/2026 | 10/7/2026 4:00:01 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.03 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 10/7/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 1.51 | 0.76 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 1.60 | 0.80 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:01 PM EST |
| 255.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 260.00 | % | 0.00 | 0 | 0 | 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 | 2.62 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/7/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.29 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 145.00 | 0.02 | 1.34 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.93 | 0.00 | 0.00 | -0.02 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.53 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.04 | 10/7/2026 4:00:01 PM EST | |||
| 160.00 | 0.11 | 0.62 | 0.37 | 0.23 | -0.24 | -51.07% | 0.00 | 17 | 74 | 0.51 | -0.03 | 0.00 | -0.05 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 162.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.06 | 10/7/2026 4:00:01 PM EST | |||
| 165.00 | 0.19 | 0.80 | 0.50 | 0.52 | -0.09 | -14.76% | 0.00 | 2 | 179 | 0.47 | -0.05 | 0.01 | -0.08 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 167.50 | 0.30 | 1.25 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | -0.08 | 0.01 | -0.09 | 10/7/2026 4:00:01 PM EST | |||
| 170.00 | 0.55 | 1.18 | 0.87 | 0.88 | -0.11 | -11.12% | 0.01 | 2 | 81 | 0.45 | -0.10 | 0.01 | -0.11 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 172.50 | 0.65 | 1.64 | 1.15 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | -0.13 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 175.00 | 1.19 | 1.95 | 1.57 | 1.30 | -0.38 | -22.62% | 0.01 | 1 | 72 | 0.43 | -0.17 | 0.01 | -0.15 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 177.50 | 1.36 | 2.32 | 1.84 | 1.90 | -0.18 | -8.66% | 0.01 | 1 | 20 | 0.46 | -0.21 | 0.02 | -0.17 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 180.00 | 1.85 | 3.35 | 2.60 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.40 | -0.26 | 0.02 | -0.18 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 182.50 | 2.52 | 4.10 | 3.31 | 3.25 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.40 | -0.31 | 0.02 | -0.20 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 185.00 | 2.96 | 5.00 | 3.98 | 4.45 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.42 | -0.37 | 0.02 | -0.21 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 187.50 | 4.10 | 6.10 | 5.10 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | -0.43 | 0.02 | -0.21 | 10/7/2026 | 10/7/2026 4:00:01 PM EST |
| 190.00 | 5.35 | 7.35 | 6.35 | 6.30 | 0.00 | 0.00% | 0.03 | 1 | 5 | 0.38 | -0.49 | 0.02 | -0.22 | 10/8/2026 | 10/7/2026 4:00:01 PM EST |
| 192.50 | 6.60 | 8.90 | 7.75 | 8.21 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.44 | -0.55 | 0.02 | -0.21 | 10/6/2026 | 10/7/2026 4:00:01 PM EST |
| 195.00 | 7.90 | 10.50 | 9.20 | % | 0.05 | 0 | 0 | 0.42 | -0.61 | 0.02 | -0.21 | 10/7/2026 4:00:01 PM EST | |||
| 197.50 | 9.40 | 12.10 | 10.75 | % | 0.05 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.20 | 10/7/2026 4:00:01 PM EST | |||
| 200.00 | 11.10 | 13.40 | 12.25 | % | 0.06 | 0 | 0 | 0.41 | -0.71 | 0.02 | -0.18 | 10/7/2026 4:00:01 PM EST | |||
| 202.50 | 12.85 | 15.00 | 13.93 | % | 0.07 | 0 | 0 | 0.41 | -0.76 | 0.02 | -0.17 | 10/7/2026 4:00:01 PM EST | |||
| 205.00 | 14.70 | 17.60 | 16.15 | % | 0.08 | 0 | 0 | 0.56 | -0.80 | 0.02 | -0.15 | 10/7/2026 4:00:01 PM EST | |||
| 207.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 18.85 | 21.90 | 20.38 | % | 0.10 | 0 | 0 | 0.62 | -0.87 | 0.01 | -0.12 | 10/7/2026 4:00:01 PM EST | |||
| 212.50 | 21.20 | 24.20 | 22.70 | % | 0.11 | 0 | 0 | EST | |||||||
| 215.00 | 23.40 | 26.50 | 24.95 | % | 0.12 | 0 | 0 | 0.61 | -0.92 | 0.01 | -0.08 | 10/7/2026 4:00:01 PM EST | |||
| 217.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 28.30 | 31.20 | 29.75 | % | 0.14 | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.06 | 10/7/2026 4:00:01 PM EST | |||
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 33.00 | 36.05 | 34.53 | % | 0.15 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 10/7/2026 4:00:01 PM EST | |||
| 230.00 | 37.95 | 41.00 | 39.48 | % | 0.17 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 10/7/2026 4:00:01 PM EST | |||
| 235.00 | 42.65 | 46.05 | 44.35 | % | 0.19 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 240.00 | 47.60 | 50.95 | 49.28 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 10/7/2026 4:00:01 PM EST | |||
| 245.00 | 52.60 | 55.95 | 54.28 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 250.00 | 57.90 | 61.05 | 59.48 | % | 0.24 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:01 PM EST | |||
| 255.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 260.00 | % | 0.00 | 0 | 0 | EST |