Options Chain for FORTINET INC COM (FTNT) - $122.47 as of 11/10/2026 11:35:42 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 56.95 | 60.40 | 58.68 | % | 0.90 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 70.00 | 52.10 | 55.45 | 53.78 | % | 0.77 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 75.00 | 47.15 | 50.45 | 48.80 | % | 0.65 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 80.00 | 42.45 | 45.55 | 44.00 | 45.11 | % | 0.55 | 2 | 0 | 1.12 | 0.99 | 0.00 | -0.02 | 11/10/2026 | 11/10/2026 11:59:04 AM EST | |
| 85.00 | 37.45 | 40.65 | 39.05 | % | 0.46 | 0 | 0 | 0.98 | 0.98 | 0.00 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 90.00 | 32.60 | 35.85 | 34.23 | % | 0.38 | 0 | 0 | 0.89 | 0.96 | 0.00 | -0.05 | 11/10/2026 11:59:04 AM EST | |||
| 95.00 | 27.95 | 31.15 | 29.55 | % | 0.31 | 0 | 0 | 0.79 | 0.93 | 0.01 | -0.06 | 11/10/2026 11:59:04 AM EST | |||
| 100.00 | 23.40 | 26.60 | 25.00 | % | 0.25 | 0 | 0 | 0.72 | 0.90 | 0.01 | -0.07 | 11/10/2026 11:59:04 AM EST | |||
| 105.00 | 19.10 | 22.25 | 20.68 | % | 0.20 | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.08 | 11/10/2026 11:59:04 AM EST | |||
| 110.00 | 15.45 | 17.50 | 16.48 | % | 0.15 | 0 | 0 | 0.44 | 0.79 | 0.01 | -0.09 | 11/10/2026 11:59:04 AM EST | |||
| 115.00 | 12.15 | 14.05 | 13.10 | % | 0.11 | 0 | 0 | 0.48 | 0.71 | 0.02 | -0.10 | 11/10/2026 11:59:04 AM EST | |||
| 120.00 | 9.20 | 11.05 | 10.13 | % | 0.08 | 0 | 0 | 0.47 | 0.62 | 0.02 | -0.10 | 11/10/2026 11:59:04 AM EST | |||
| 125.00 | 6.75 | 7.70 | 7.23 | 7.78 | +0.76 | +10.83% | 0.06 | 2 | 47 | 0.46 | 0.52 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 130.00 | 4.70 | 6.35 | 5.53 | 5.36 | -0.06 | -1.11% | 0.04 | 1 | 3 | 0.46 | 0.42 | 0.02 | -0.09 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 135.00 | 3.15 | 4.10 | 3.63 | 3.73 | +0.12 | +3.33% | 0.03 | 1 | 1 | 0.46 | 0.33 | 0.02 | -0.08 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 140.00 | 2.02 | 3.15 | 2.59 | 2.65 | +0.40 | +17.78% | 0.02 | 1 | 4 | 0.45 | 0.24 | 0.02 | -0.07 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 145.00 | 1.27 | 2.55 | 1.91 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.46 | 0.18 | 0.01 | -0.06 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 150.00 | 0.76 | 2.02 | 1.39 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.46 | 0.13 | 0.01 | -0.05 | 11/6/2026 | 11/10/2026 11:59:04 AM EST |
| 155.00 | 0.32 | 1.20 | 0.76 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.09 | 0.01 | -0.04 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 160.00 | 0.01 | 1.36 | 0.69 | % | 0.00 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 165.00 | 0.06 | 2.47 | 1.27 | % | 0.01 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 170.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 180.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 185.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 190.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 75.00 | 0.00 | 2.33 | 1.17 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 80.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 85.00 | 0.01 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 90.00 | 0.12 | 0.81 | 0.47 | 0.53 | -0.34 | -39.08% | 0.01 | 10 | 1 | 0.56 | -0.04 | 0.00 | -0.05 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 95.00 | 0.33 | 1.08 | 0.71 | 0.74 | -0.63 | -45.99% | 0.01 | 9 | 1 | 0.54 | -0.07 | 0.01 | -0.06 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 100.00 | 0.75 | 2.14 | 1.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.10 | 0.01 | -0.07 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 105.00 | 1.36 | 2.48 | 1.92 | 2.66 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.51 | -0.15 | 0.01 | -0.08 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 110.00 | 2.26 | 3.00 | 2.63 | 2.56 | -0.74 | -22.43% | 0.02 | 5 | 5 | 0.48 | -0.21 | 0.01 | -0.09 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 115.00 | 3.55 | 4.90 | 4.23 | 5.33 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.49 | -0.29 | 0.02 | -0.10 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 120.00 | 5.55 | 6.70 | 6.13 | 6.18 | -0.22 | -3.44% | 0.05 | 3 | 3 | 0.46 | -0.38 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 125.00 | 7.70 | 9.10 | 8.40 | 9.05 | -0.63 | -6.51% | 0.07 | 1 | 3 | 0.45 | -0.48 | 0.02 | -0.10 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 130.00 | 10.65 | 12.20 | 11.43 | 13.20 | +1.88 | +16.61% | 0.09 | 2 | 1 | 0.46 | -0.58 | 0.02 | -0.09 | 11/10/2026 | 11/10/2026 11:59:04 AM EST |
| 135.00 | 14.15 | 15.65 | 14.90 | 15.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.45 | -0.67 | 0.02 | -0.08 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 140.00 | 18.05 | 19.95 | 19.00 | 18.15 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.44 | -0.76 | 0.02 | -0.07 | 11/5/2026 | 11/10/2026 11:59:04 AM EST |
| 145.00 | 21.40 | 24.25 | 22.83 | 23.97 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.58 | -0.82 | 0.01 | -0.06 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 150.00 | 25.90 | 28.80 | 27.35 | 30.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | -0.87 | 0.01 | -0.05 | 11/9/2026 | 11/10/2026 11:59:04 AM EST |
| 155.00 | 30.60 | 34.20 | 32.40 | 35.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.62 | -0.91 | 0.01 | -0.04 | 11/6/2026 | 11/10/2026 11:59:04 AM EST |
| 160.00 | 35.40 | 38.75 | 37.08 | % | 0.23 | 0 | 0 | 0.65 | -0.94 | 0.01 | -0.03 | 11/10/2026 11:59:04 AM EST | |||
| 165.00 | 40.30 | 44.20 | 42.25 | % | 0.26 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 11/10/2026 11:59:04 AM EST | |||
| 170.00 | 45.25 | 49.20 | 47.23 | % | 0.28 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 175.00 | 50.25 | 54.30 | 52.28 | % | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 180.00 | 55.25 | 59.35 | 57.30 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 11/10/2026 11:59:04 AM EST | |||
| 185.00 | 60.25 | 64.25 | 62.25 | % | 0.34 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 190.00 | 65.25 | 69.25 | 67.25 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST | |||
| 195.00 | 70.25 | 74.35 | 72.30 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 11:59:04 AM EST |