Options Chain for FORTINET INC COM (FTNT) - $127.59 as of 11/12/2026 7:08:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 63.00 | 67.20 | 65.10 | % | 1.00 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 70.00 | 58.15 | 62.20 | 60.18 | % | 0.86 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 75.00 | 53.10 | 57.20 | 55.15 | % | 0.74 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 80.00 | 48.20 | 52.40 | 50.30 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 85.00 | 43.35 | 47.10 | 45.23 | % | 0.53 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 90.00 | 38.40 | 41.80 | 40.10 | % | 0.45 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 95.00 | 33.55 | 37.45 | 35.50 | % | 0.37 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.03 | 11/12/2026 3:59:54 PM EST | |||
| 100.00 | 29.00 | 32.45 | 30.73 | % | 0.31 | 0 | 0 | 0.73 | 0.94 | 0.01 | -0.04 | 11/12/2026 3:59:54 PM EST | |||
| 105.00 | 24.50 | 28.10 | 26.30 | % | 0.25 | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.06 | 11/12/2026 3:59:54 PM EST | |||
| 110.00 | 20.30 | 23.40 | 21.85 | % | 0.20 | 0 | 0 | 0.42 | 0.86 | 0.01 | -0.07 | 11/12/2026 3:59:54 PM EST | |||
| 115.00 | 16.60 | 19.00 | 17.80 | % | 0.15 | 0 | 0 | 0.43 | 0.80 | 0.01 | -0.07 | 11/12/2026 3:59:54 PM EST | |||
| 120.00 | 13.10 | 15.40 | 14.25 | % | 0.12 | 0 | 0 | 0.44 | 0.73 | 0.02 | -0.08 | 11/12/2026 3:59:54 PM EST | |||
| 125.00 | 9.80 | 12.25 | 11.03 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST | |||
| 130.00 | 7.05 | 9.65 | 8.35 | % | 0.06 | 0 | 0 | 0.43 | 0.54 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST | |||
| 135.00 | 4.80 | 7.05 | 5.93 | % | 0.04 | 0 | 0 | 0.41 | 0.44 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST | |||
| 140.00 | 2.97 | 5.10 | 4.04 | % | 0.03 | 0 | 0 | 0.40 | 0.35 | 0.02 | -0.08 | 11/12/2026 3:59:54 PM EST | |||
| 145.00 | 1.56 | 4.40 | 2.98 | % | 0.02 | 0 | 0 | 0.41 | 0.27 | 0.02 | -0.07 | 11/12/2026 3:59:54 PM EST | |||
| 150.00 | 0.66 | 3.70 | 2.18 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.01 | -0.06 | 11/12/2026 3:59:54 PM EST | |||
| 155.00 | 1.11 | 1.90 | 1.51 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.05 | 11/12/2026 3:59:54 PM EST | |||
| 160.00 | 0.28 | 2.84 | 1.56 | % | 0.01 | 0 | 0 | 0.46 | 0.11 | 0.01 | -0.04 | 11/12/2026 3:59:54 PM EST | |||
| 165.00 | 0.18 | 2.63 | 1.41 | % | 0.01 | 0 | 0 | 0.48 | 0.08 | 0.01 | -0.03 | 11/12/2026 3:59:54 PM EST | |||
| 170.00 | 0.11 | 2.49 | 1.30 | % | 0.01 | 0 | 0 | 0.50 | 0.06 | 0.01 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.38 | 1.19 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 185.00 | 0.00 | 2.33 | 1.17 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 11/12/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.21 | 1.11 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.64 | 0.32 | 0.01 | % | 0.00 | 1 | 0 | 0.72 | -0.01 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 90.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.00 | -0.03 | 11/12/2026 3:59:54 PM EST | |||
| 100.00 | 0.37 | 2.75 | 1.56 | % | 0.02 | 0 | 0 | 0.59 | -0.06 | 0.01 | -0.04 | 11/12/2026 3:59:54 PM EST | |||
| 105.00 | 0.33 | 2.00 | 1.17 | % | 0.01 | 0 | 0 | 0.47 | -0.10 | 0.01 | -0.06 | 11/12/2026 3:59:54 PM EST | |||
| 110.00 | 0.54 | 3.70 | 2.12 | % | 0.02 | 0 | 0 | 0.48 | -0.14 | 0.01 | -0.07 | 11/12/2026 3:59:54 PM EST | |||
| 115.00 | 2.21 | 3.30 | 2.76 | 4.03 | % | 0.02 | 5 | 0 | 0.46 | -0.20 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 120.00 | 3.25 | 5.35 | 4.30 | 5.52 | % | 0.04 | 5 | 0 | 0.47 | -0.27 | 0.02 | -0.08 | 11/12/2026 | 11/12/2026 3:59:54 PM EST | |
| 125.00 | 4.50 | 7.45 | 5.98 | % | 0.05 | 0 | 0 | 0.45 | -0.36 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST | |||
| 130.00 | 6.95 | 9.85 | 8.40 | % | 0.06 | 0 | 0 | 0.45 | -0.46 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST | |||
| 135.00 | 9.50 | 12.55 | 11.03 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.02 | -0.09 | 11/12/2026 3:59:54 PM EST | |||
| 140.00 | 13.30 | 15.35 | 14.33 | % | 0.10 | 0 | 0 | 0.44 | -0.65 | 0.02 | -0.08 | 11/12/2026 3:59:54 PM EST | |||
| 145.00 | 16.70 | 19.20 | 17.95 | % | 0.12 | 0 | 0 | 0.42 | -0.73 | 0.02 | -0.07 | 11/12/2026 3:59:54 PM EST | |||
| 150.00 | 20.80 | 23.35 | 22.08 | % | 0.15 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.06 | 11/12/2026 3:59:54 PM EST | |||
| 155.00 | 24.90 | 27.90 | 26.40 | % | 0.17 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.05 | 11/12/2026 3:59:54 PM EST | |||
| 160.00 | 29.50 | 32.95 | 31.23 | % | 0.20 | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.04 | 11/12/2026 3:59:54 PM EST | |||
| 165.00 | 34.30 | 37.20 | 35.75 | % | 0.22 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 11/12/2026 3:59:54 PM EST | |||
| 170.00 | 38.75 | 42.60 | 40.68 | % | 0.24 | 0 | 0 | 0.67 | -0.94 | 0.01 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 175.00 | 44.20 | 47.45 | 45.83 | % | 0.26 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 11/12/2026 3:59:54 PM EST | |||
| 180.00 | 48.70 | 52.55 | 50.63 | % | 0.28 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 185.00 | 53.70 | 57.55 | 55.63 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 190.00 | 58.70 | 62.55 | 60.63 | % | 0.32 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/12/2026 3:59:54 PM EST | |||
| 195.00 | 63.70 | 67.60 | 65.65 | % | 0.34 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 11/12/2026 3:59:54 PM EST |