Options Chain for FORTINET INC COM (FTNT) - $192.94 as of 10/13/2026 12:46:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 95.00 | 98.40 | 96.70 | % | 1.02 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 100.00 | 90.00 | 93.45 | 91.73 | % | 0.92 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 105.00 | 84.80 | 88.45 | 86.63 | % | 0.83 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 110.00 | 80.10 | 83.50 | 81.80 | % | 0.74 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 115.00 | 75.20 | 78.55 | 76.88 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 120.00 | 70.10 | 73.65 | 71.88 | % | 0.60 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 125.00 | 65.15 | 68.80 | 66.98 | % | 0.54 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.03 | 10/13/2026 3:59:57 PM EST | |||
| 130.00 | 60.60 | 63.95 | 62.28 | % | 0.48 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 10/13/2026 3:59:57 PM EST | |||
| 135.00 | 55.65 | 59.20 | 57.43 | % | 0.43 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.05 | 10/13/2026 3:59:57 PM EST | |||
| 140.00 | 51.15 | 54.45 | 52.80 | % | 0.38 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.06 | 10/13/2026 3:59:57 PM EST | |||
| 145.00 | 46.45 | 49.90 | 48.18 | % | 0.33 | 0 | 0 | 0.74 | 0.93 | 0.00 | -0.08 | 10/13/2026 3:59:57 PM EST | |||
| 150.00 | 42.05 | 45.50 | 43.78 | % | 0.29 | 0 | 0 | 0.72 | 0.91 | 0.00 | -0.09 | 10/13/2026 3:59:57 PM EST | |||
| 155.00 | 37.80 | 40.95 | 39.38 | % | 0.25 | 0 | 0 | 0.56 | 0.88 | 0.01 | -0.11 | 10/13/2026 3:59:57 PM EST | |||
| 160.00 | 33.90 | 37.20 | 35.55 | % | 0.22 | 0 | 0 | 0.58 | 0.84 | 0.01 | -0.12 | 10/13/2026 3:59:57 PM EST | |||
| 165.00 | 29.80 | 33.20 | 31.50 | % | 0.19 | 0 | 0 | 0.57 | 0.80 | 0.01 | -0.14 | 10/13/2026 3:59:57 PM EST | |||
| 170.00 | 26.45 | 29.65 | 28.05 | % | 0.17 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.15 | 10/13/2026 3:59:57 PM EST | |||
| 175.00 | 23.10 | 26.20 | 24.65 | % | 0.14 | 0 | 0 | 0.58 | 0.71 | 0.01 | -0.16 | 10/13/2026 3:59:57 PM EST | |||
| 180.00 | 20.20 | 23.10 | 21.65 | % | 0.12 | 0 | 0 | 0.58 | 0.66 | 0.01 | -0.17 | 10/13/2026 3:59:57 PM EST | |||
| 185.00 | 17.75 | 20.15 | 18.95 | % | 0.10 | 0 | 0 | 0.58 | 0.61 | 0.01 | -0.18 | 10/13/2026 3:59:57 PM EST | |||
| 190.00 | 15.20 | 17.30 | 16.25 | 16.00 | -0.83 | -4.94% | 0.09 | 5 | 1 | 0.58 | 0.56 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 195.00 | 12.75 | 15.55 | 14.15 | 16.05 | % | 0.07 | 1 | 0 | 0.58 | 0.51 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 200.00 | 11.10 | 13.55 | 12.33 | 12.80 | % | 0.06 | 1 | 0 | 0.59 | 0.46 | 0.01 | -0.18 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 205.00 | 8.70 | 11.70 | 10.20 | % | 0.05 | 0 | 0 | 0.58 | 0.41 | 0.01 | -0.18 | 10/13/2026 3:59:57 PM EST | |||
| 210.00 | 7.30 | 10.30 | 8.80 | 9.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.58 | 0.36 | 0.01 | -0.17 | 10/9/2026 | 10/13/2026 3:59:57 PM EST |
| 215.00 | 5.95 | 8.70 | 7.33 | % | 0.03 | 0 | 0 | 0.58 | 0.32 | 0.01 | -0.16 | 10/13/2026 3:59:57 PM EST | |||
| 220.00 | 4.80 | 7.75 | 6.28 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | 0.28 | 0.01 | -0.15 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 225.00 | 3.65 | 6.60 | 5.13 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | 0.24 | 0.01 | -0.14 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 230.00 | 2.84 | 5.85 | 4.35 | % | 0.02 | 0 | 0 | 0.58 | 0.21 | 0.01 | -0.13 | 10/13/2026 3:59:57 PM EST | |||
| 235.00 | 2.02 | 4.95 | 3.49 | % | 0.01 | 0 | 0 | 0.57 | 0.18 | 0.01 | -0.12 | 10/13/2026 3:59:57 PM EST | |||
| 240.00 | 1.73 | 4.45 | 3.09 | 3.18 | % | 0.01 | 1 | 0 | 0.58 | 0.15 | 0.01 | -0.11 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 245.00 | 1.17 | 3.95 | 2.56 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.01 | -0.09 | 10/13/2026 3:59:57 PM EST | |||
| 250.00 | 0.86 | 3.40 | 2.13 | 2.00 | % | 0.01 | 5 | 0 | 0.58 | 0.11 | 0.01 | -0.08 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 255.00 | 0.75 | 3.30 | 2.03 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.00 | -0.07 | 10/13/2026 3:59:57 PM EST | |||
| 260.00 | 0.50 | 3.05 | 1.78 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.00 | -0.06 | 10/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 10/13/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.02 | 10/13/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.03 | 10/13/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.89 | -0.02 | 0.00 | -0.04 | 10/13/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.84 | -0.03 | 0.00 | -0.05 | 10/13/2026 3:59:57 PM EST | |||
| 140.00 | 0.01 | 2.83 | 1.42 | % | 0.01 | 0 | 0 | 0.55 | -0.05 | 0.00 | -0.06 | 10/13/2026 3:59:57 PM EST | |||
| 145.00 | 0.67 | 2.29 | 1.48 | 1.10 | % | 0.01 | 1 | 0 | 0.59 | -0.07 | 0.00 | -0.08 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 150.00 | 0.78 | 2.90 | 1.84 | 1.85 | % | 0.01 | 2 | 0 | 0.56 | -0.09 | 0.00 | -0.09 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 155.00 | 1.27 | 4.15 | 2.71 | 2.79 | % | 0.02 | 1 | 0 | 0.57 | -0.12 | 0.01 | -0.11 | 10/13/2026 | 10/13/2026 3:59:57 PM EST | |
| 160.00 | 2.05 | 4.85 | 3.45 | 3.40 | -0.43 | -11.23% | 0.02 | 2 | 3 | 0.56 | -0.16 | 0.01 | -0.12 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 165.00 | 3.15 | 5.90 | 4.53 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | -0.20 | 0.01 | -0.14 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 170.00 | 5.00 | 7.50 | 6.25 | 5.90 | -0.60 | -9.24% | 0.04 | 1 | 1 | 0.58 | -0.24 | 0.01 | -0.15 | 10/13/2026 | 10/13/2026 3:59:57 PM EST |
| 175.00 | 6.20 | 9.30 | 7.75 | 7.51 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.29 | 0.01 | -0.16 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 180.00 | 8.05 | 10.80 | 9.43 | 8.74 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.56 | -0.34 | 0.01 | -0.17 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 185.00 | 10.25 | 13.00 | 11.63 | 11.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.56 | -0.39 | 0.01 | -0.18 | 10/12/2026 | 10/13/2026 3:59:57 PM EST |
| 190.00 | 12.65 | 15.50 | 14.08 | % | 0.07 | 0 | 0 | 0.56 | -0.44 | 0.01 | -0.18 | 10/13/2026 3:59:57 PM EST | |||
| 195.00 | 15.55 | 18.20 | 16.88 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.18 | 10/13/2026 3:59:57 PM EST | |||
| 200.00 | 18.35 | 21.10 | 19.73 | % | 0.10 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.18 | 10/13/2026 3:59:57 PM EST | |||
| 205.00 | 21.55 | 24.25 | 22.90 | % | 0.11 | 0 | 0 | 0.55 | -0.59 | 0.01 | -0.18 | 10/13/2026 3:59:57 PM EST | |||
| 210.00 | 25.10 | 27.80 | 26.45 | % | 0.13 | 0 | 0 | 0.55 | -0.64 | 0.01 | -0.17 | 10/13/2026 3:59:57 PM EST | |||
| 215.00 | 28.70 | 31.75 | 30.23 | % | 0.14 | 0 | 0 | 0.56 | -0.68 | 0.01 | -0.16 | 10/13/2026 3:59:57 PM EST | |||
| 220.00 | 32.55 | 35.55 | 34.05 | % | 0.15 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.15 | 10/13/2026 3:59:57 PM EST | |||
| 225.00 | 36.60 | 39.60 | 38.10 | % | 0.17 | 0 | 0 | 0.54 | -0.76 | 0.01 | -0.14 | 10/13/2026 3:59:57 PM EST | |||
| 230.00 | 40.80 | 43.75 | 42.28 | % | 0.18 | 0 | 0 | 0.54 | -0.79 | 0.01 | -0.13 | 10/13/2026 3:59:57 PM EST | |||
| 235.00 | 45.00 | 48.40 | 46.70 | % | 0.20 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.12 | 10/13/2026 3:59:57 PM EST | |||
| 240.00 | 49.60 | 52.85 | 51.23 | % | 0.21 | 0 | 0 | 0.52 | -0.85 | 0.01 | -0.11 | 10/13/2026 3:59:57 PM EST | |||
| 245.00 | 54.15 | 57.35 | 55.75 | % | 0.23 | 0 | 0 | 0.71 | -0.87 | 0.01 | -0.09 | 10/13/2026 3:59:57 PM EST | |||
| 250.00 | 58.75 | 62.00 | 60.38 | % | 0.24 | 0 | 0 | 0.72 | -0.89 | 0.01 | -0.08 | 10/13/2026 3:59:57 PM EST | |||
| 255.00 | 63.10 | 66.65 | 64.88 | % | 0.25 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.07 | 10/13/2026 3:59:57 PM EST | |||
| 260.00 | 67.90 | 71.65 | 69.78 | % | 0.27 | 0 | 0 | 0.75 | -0.92 | 0.00 | -0.06 | 10/13/2026 3:59:57 PM EST |