Options Chain for FORTINET INC COM (FTNT) - $158.85 as of 9/11/2026 12:43:19 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 | 68.95 | 73.05 | 71.00 | % | 0.84 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:58:58 AM EST | |||
| 90.00 | 64.00 | 68.10 | 66.05 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:58:58 AM EST | |||
| 95.00 | 59.05 | 63.15 | 61.10 | % | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/11/2026 11:58:58 AM EST | |||
| 100.00 | 54.15 | 58.25 | 56.20 | % | 0.56 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.02 | 9/11/2026 11:58:58 AM EST | |||
| 105.00 | 50.05 | 53.30 | 51.68 | % | 0.49 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 9/11/2026 11:58:58 AM EST | |||
| 110.00 | 45.25 | 48.50 | 46.88 | % | 0.43 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.03 | 9/11/2026 11:58:58 AM EST | |||
| 115.00 | 40.40 | 43.80 | 42.10 | % | 0.37 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.04 | 9/11/2026 11:58:58 AM EST | |||
| 120.00 | 35.75 | 39.20 | 37.48 | % | 0.31 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 125.00 | 31.30 | 34.80 | 33.05 | % | 0.26 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.06 | 9/11/2026 11:58:58 AM EST | |||
| 130.00 | 26.95 | 30.65 | 28.80 | % | 0.22 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.08 | 9/11/2026 11:58:58 AM EST | |||
| 135.00 | 22.80 | 26.75 | 24.78 | % | 0.18 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.09 | 9/11/2026 11:58:58 AM EST | |||
| 140.00 | 19.55 | 23.20 | 21.38 | % | 0.15 | 0 | 0 | 0.52 | 0.76 | 0.01 | -0.10 | 9/11/2026 11:58:58 AM EST | |||
| 145.00 | 16.20 | 19.90 | 18.05 | % | 0.12 | 0 | 0 | 0.52 | 0.70 | 0.01 | -0.11 | 9/11/2026 11:58:58 AM EST | |||
| 150.00 | 13.30 | 16.90 | 15.10 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.01 | -0.12 | 9/11/2026 11:58:58 AM EST | |||
| 155.00 | 10.70 | 14.30 | 12.50 | 13.94 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.52 | 0.56 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 160.00 | 9.25 | 12.00 | 10.63 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.53 | 0.50 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 165.00 | 6.60 | 10.10 | 8.35 | 9.72 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.43 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 170.00 | 5.10 | 8.50 | 6.80 | % | 0.04 | 0 | 0 | 0.52 | 0.37 | 0.01 | -0.12 | 9/11/2026 11:58:58 AM EST | |||
| 175.00 | 3.90 | 7.20 | 5.55 | % | 0.03 | 0 | 0 | 0.52 | 0.32 | 0.01 | -0.11 | 9/11/2026 11:58:58 AM EST | |||
| 180.00 | 3.00 | 6.15 | 4.58 | 5.24 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.27 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 185.00 | 2.10 | 5.30 | 3.70 | % | 0.02 | 0 | 0 | 0.53 | 0.22 | 0.01 | -0.10 | 9/11/2026 11:58:58 AM EST | |||
| 190.00 | 1.69 | 4.10 | 2.90 | 3.26 | % | 0.02 | 2 | 0 | 0.53 | 0.19 | 0.01 | -0.09 | 9/11/2026 | 9/11/2026 11:58:58 AM EST | |
| 195.00 | 1.20 | 4.10 | 2.65 | % | 0.01 | 0 | 0 | 0.55 | 0.16 | 0.01 | -0.08 | 9/11/2026 11:58:58 AM EST | |||
| 200.00 | 0.85 | 3.65 | 2.25 | % | 0.01 | 0 | 0 | 0.56 | 0.13 | 0.01 | -0.07 | 9/11/2026 11:58:58 AM EST | |||
| 205.00 | 0.50 | 3.25 | 1.88 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.57 | 0.11 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 210.00 | 0.44 | 2.73 | 1.59 | % | 0.01 | 0 | 0 | 0.56 | 0.09 | 0.01 | -0.06 | 9/11/2026 11:58:58 AM EST | |||
| 215.00 | 0.23 | 2.31 | 1.27 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 220.00 | 0.14 | 1.97 | 1.06 | % | 0.00 | 0 | 0 | 0.55 | 0.07 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 225.00 | 0.05 | 1.54 | 0.80 | 0.81 | % | 0.00 | 2 | 0 | 0.53 | 0.06 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 11:58:58 AM EST | |
| 230.00 | 0.00 | 1.44 | 0.72 | % | 0.00 | 0 | 0 | 0.70 | 0.04 | 0.00 | -0.03 | 9/11/2026 11:58:58 AM EST | |||
| 235.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.02 | 9/11/2026 11:58:58 AM 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 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:58:58 AM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:58:58 AM EST | |||
| 95.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/11/2026 11:58:58 AM EST | |||
| 100.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.02 | 9/11/2026 11:58:58 AM EST | |||
| 105.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 9/11/2026 11:58:58 AM EST | |||
| 110.00 | 0.07 | 1.10 | 0.59 | % | 0.01 | 0 | 0 | 0.55 | -0.03 | 0.00 | -0.03 | 9/11/2026 11:58:58 AM EST | |||
| 115.00 | 0.18 | 1.41 | 0.80 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.04 | 9/11/2026 11:58:58 AM EST | |||
| 120.00 | 0.33 | 2.00 | 1.17 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 125.00 | 0.68 | 2.73 | 1.71 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.52 | -0.10 | 0.01 | -0.06 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 130.00 | 1.21 | 3.35 | 2.28 | 1.98 | -0.62 | -23.85% | 0.02 | 2 | 1 | 0.51 | -0.14 | 0.01 | -0.08 | 9/11/2026 | 9/11/2026 11:58:58 AM EST |
| 135.00 | 2.45 | 4.80 | 3.63 | % | 0.03 | 0 | 0 | 0.53 | -0.18 | 0.01 | -0.09 | 9/11/2026 11:58:58 AM EST | |||
| 140.00 | 2.91 | 5.50 | 4.21 | 4.26 | +0.01 | +0.24% | 0.03 | 5 | 22 | 0.49 | -0.24 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 11:58:58 AM EST |
| 145.00 | 4.55 | 7.65 | 6.10 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.50 | -0.30 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 150.00 | 6.60 | 9.75 | 8.18 | 8.17 | +0.62 | +8.22% | 0.05 | 2 | 28 | 0.50 | -0.37 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 11:58:58 AM EST |
| 155.00 | 8.95 | 12.05 | 10.50 | 9.80 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.50 | -0.44 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 160.00 | 11.65 | 15.10 | 13.38 | 11.97 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.51 | -0.50 | 0.01 | -0.13 | 9/10/2026 | 9/11/2026 11:58:58 AM EST |
| 165.00 | 14.75 | 18.45 | 16.60 | % | 0.10 | 0 | 0 | 0.51 | -0.57 | 0.01 | -0.13 | 9/11/2026 11:58:58 AM EST | |||
| 170.00 | 18.15 | 21.80 | 19.98 | % | 0.12 | 0 | 0 | 0.50 | -0.63 | 0.01 | -0.12 | 9/11/2026 11:58:58 AM EST | |||
| 175.00 | 21.85 | 25.70 | 23.78 | % | 0.14 | 0 | 0 | 0.50 | -0.68 | 0.01 | -0.11 | 9/11/2026 11:58:58 AM EST | |||
| 180.00 | 25.75 | 29.60 | 27.68 | % | 0.15 | 0 | 0 | 0.50 | -0.73 | 0.01 | -0.11 | 9/11/2026 11:58:58 AM EST | |||
| 185.00 | 30.00 | 33.75 | 31.88 | % | 0.17 | 0 | 0 | 0.49 | -0.78 | 0.01 | -0.10 | 9/11/2026 11:58:58 AM EST | |||
| 190.00 | 34.20 | 38.00 | 36.10 | % | 0.19 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.09 | 9/11/2026 11:58:58 AM EST | |||
| 195.00 | 38.65 | 42.50 | 40.58 | % | 0.21 | 0 | 0 | 0.65 | -0.84 | 0.01 | -0.08 | 9/11/2026 11:58:58 AM EST | |||
| 200.00 | 43.25 | 47.15 | 45.20 | % | 0.23 | 0 | 0 | 0.66 | -0.87 | 0.01 | -0.07 | 9/11/2026 11:58:58 AM EST | |||
| 205.00 | 48.60 | 51.90 | 50.25 | % | 0.25 | 0 | 0 | 0.70 | -0.89 | 0.01 | -0.06 | 9/11/2026 11:58:58 AM EST | |||
| 210.00 | 53.25 | 56.60 | 54.93 | % | 0.26 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.06 | 9/11/2026 11:58:58 AM EST | |||
| 215.00 | 57.65 | 61.35 | 59.50 | % | 0.28 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 220.00 | 62.60 | 66.15 | 64.38 | % | 0.29 | 0 | 0 | 0.76 | -0.93 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 225.00 | 67.55 | 71.10 | 69.33 | % | 0.31 | 0 | 0 | 0.81 | -0.94 | 0.00 | -0.05 | 9/11/2026 11:58:58 AM EST | |||
| 230.00 | 72.55 | 76.00 | 74.28 | % | 0.32 | 0 | 0 | 0.82 | -0.96 | 0.00 | -0.03 | 9/11/2026 11:58:58 AM EST | |||
| 235.00 | 77.55 | 81.00 | 79.28 | % | 0.34 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 9/11/2026 11:58:58 AM EST |