Options Chain for FORTINET INC COM (FTNT) - $78.44 as of 1/7/2026 10:36:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.05 | 27.05 | 25.55 | % | 0.46 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 60.00 | 19.20 | 22.35 | 20.78 | % | 0.35 | 0 | 0 | 0.92 | 0.97 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 65.00 | 14.50 | 16.80 | 15.65 | % | 0.24 | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 68.00 | 12.50 | 15.05 | 13.78 | % | 0.20 | 0 | 0 | 0.73 | 0.88 | 0.02 | -0.04 | 1/7/2026 1:58:48 PM EST | |||
| 69.00 | 11.65 | 13.45 | 12.55 | % | 0.18 | 0 | 0 | 0.61 | 0.86 | 0.02 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 70.00 | 10.80 | 12.40 | 11.60 | % | 0.17 | 0 | 0 | 0.39 | 0.84 | 0.02 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 71.00 | 10.00 | 11.75 | 10.88 | % | 0.15 | 0 | 0 | 0.43 | 0.82 | 0.02 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 72.00 | 9.60 | 11.30 | 10.45 | % | 0.15 | 0 | 0 | 0.50 | 0.79 | 0.02 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 73.00 | 8.85 | 10.55 | 9.70 | % | 0.13 | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 74.00 | 8.10 | 9.30 | 8.70 | % | 0.12 | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 75.00 | 7.75 | 8.45 | 8.10 | % | 0.11 | 0 | 0 | 0.47 | 0.71 | 0.03 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 76.00 | 6.70 | 8.45 | 7.58 | % | 0.10 | 0 | 0 | 0.49 | 0.68 | 0.03 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 77.00 | 6.40 | 7.15 | 6.78 | % | 0.09 | 0 | 0 | 0.47 | 0.65 | 0.03 | -0.07 | 1/7/2026 1:58:48 PM EST | |||
| 78.00 | 5.45 | 7.15 | 6.30 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | 0.62 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 79.00 | 5.15 | 6.00 | 5.58 | % | 0.07 | 0 | 0 | 0.46 | 0.59 | 0.03 | -0.07 | 1/7/2026 1:58:48 PM EST | |||
| 80.00 | 4.35 | 5.45 | 4.90 | 4.05 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.44 | 0.56 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 81.00 | 4.10 | 5.00 | 4.55 | 3.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | 0.52 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 82.00 | 3.40 | 4.45 | 3.93 | 3.01 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.44 | 0.49 | 0.03 | -0.07 | 1/2/2026 | 1/7/2026 1:58:48 PM EST |
| 83.00 | 3.20 | 4.10 | 3.65 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.45 | 0.45 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 84.00 | 2.65 | 3.55 | 3.10 | 2.46 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.43 | 0.42 | 0.03 | -0.06 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 85.00 | 2.47 | 3.30 | 2.89 | 2.75 | +0.53 | +23.88% | 0.03 | 4 | 13 | 0.45 | 0.39 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 86.00 | 2.31 | 2.84 | 2.58 | 2.36 | +0.32 | +15.69% | 0.03 | 1 | 15 | 0.45 | 0.36 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 87.00 | 2.27 | 2.61 | 2.44 | 1.79 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.46 | 0.33 | 0.03 | -0.06 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 88.00 | 1.85 | 2.38 | 2.12 | 1.86 | +0.26 | +16.25% | 0.02 | 6 | 8 | 0.46 | 0.30 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 89.00 | 1.63 | 1.89 | 1.76 | 1.64 | +0.25 | +17.99% | 0.02 | 3 | 10 | 0.46 | 0.27 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 90.00 | 1.41 | 1.77 | 1.59 | 1.41 | +0.31 | +28.19% | 0.02 | 6 | 5 | 0.45 | 0.24 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 91.00 | 1.22 | 1.58 | 1.40 | 1.49 | +0.40 | +36.70% | 0.02 | 8 | 1 | 0.45 | 0.22 | 0.03 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 92.00 | 0.89 | 1.35 | 1.12 | 1.25 | +0.24 | +23.77% | 0.01 | 1 | 14 | 0.43 | 0.20 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 95.00 | 0.56 | 1.00 | 0.78 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.14 | 0.02 | -0.03 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 100.00 | 0.14 | 0.54 | 0.34 | % | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 105.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 115.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | 0.00 | 1/7/2026 1:58:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.47 | 0.24 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 60.00 | 0.01 | 0.66 | 0.34 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.03 | 0.01 | -0.02 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 65.00 | 0.34 | 0.83 | 0.59 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.08 | 0.01 | -0.03 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 68.00 | 0.60 | 1.37 | 0.99 | 0.96 | -0.12 | -11.12% | 0.01 | 2 | 2 | 0.52 | -0.12 | 0.02 | -0.04 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 69.00 | 0.67 | 1.37 | 1.02 | 1.10 | -0.10 | -8.34% | 0.01 | 1 | 5 | 0.50 | -0.14 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 70.00 | 0.88 | 1.41 | 1.15 | 1.31 | -0.03 | -2.24% | 0.02 | 1 | 22 | 0.49 | -0.16 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 71.00 | 0.93 | 1.52 | 1.23 | 1.40 | -0.20 | -12.50% | 0.02 | 3 | 9 | 0.47 | -0.18 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 72.00 | 1.43 | 1.86 | 1.65 | 1.50 | -0.50 | -25.00% | 0.02 | 2 | 2 | 0.50 | -0.21 | 0.02 | -0.05 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 73.00 | 1.74 | 1.90 | 1.82 | 1.78 | -0.32 | -15.24% | 0.02 | 9 | 11 | 0.48 | -0.23 | 0.02 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 74.00 | 2.00 | 2.14 | 2.07 | 1.99 | -0.53 | -21.04% | 0.03 | 7 | 15 | 0.47 | -0.26 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 75.00 | 2.29 | 2.43 | 2.36 | 2.32 | -0.41 | -15.02% | 0.03 | 11 | 19 | 0.47 | -0.29 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 76.00 | 2.31 | 2.85 | 2.58 | 2.61 | -0.74 | -22.09% | 0.03 | 1 | 1 | 0.46 | -0.32 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 77.00 | 2.70 | 3.20 | 2.95 | 3.10 | -0.63 | -16.89% | 0.04 | 1 | 2 | 0.45 | -0.35 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 78.00 | 3.05 | 3.70 | 3.38 | 3.40 | -0.68 | -16.67% | 0.04 | 2 | 3 | 0.46 | -0.38 | 0.03 | -0.07 | 1/7/2026 | 1/7/2026 1:58:48 PM EST |
| 79.00 | 3.50 | 4.20 | 3.85 | 3.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.41 | 0.03 | -0.07 | 1/5/2026 | 1/7/2026 1:58:48 PM EST |
| 80.00 | 3.95 | 4.55 | 4.25 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | -0.44 | 0.03 | -0.07 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 81.00 | 4.45 | 5.05 | 4.75 | % | 0.06 | 0 | 0 | 0.45 | -0.48 | 0.03 | -0.07 | 1/7/2026 1:58:48 PM EST | |||
| 82.00 | 4.95 | 5.80 | 5.38 | % | 0.07 | 0 | 0 | 0.46 | -0.51 | 0.03 | -0.07 | 1/7/2026 1:58:48 PM EST | |||
| 83.00 | 5.50 | 6.15 | 5.83 | 7.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | -0.55 | 0.03 | -0.07 | 1/2/2026 | 1/7/2026 1:58:48 PM EST |
| 84.00 | 6.10 | 6.90 | 6.50 | % | 0.08 | 0 | 0 | 0.45 | -0.58 | 0.03 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 85.00 | 6.70 | 7.40 | 7.05 | % | 0.08 | 0 | 0 | 0.44 | -0.61 | 0.03 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 86.00 | 7.75 | 8.15 | 7.95 | 7.85 | % | 0.09 | 1 | 0 | 0.45 | -0.64 | 0.03 | -0.06 | 1/7/2026 | 1/7/2026 1:58:48 PM EST | |
| 87.00 | 8.45 | 8.75 | 8.60 | % | 0.10 | 0 | 0 | 0.45 | -0.67 | 0.03 | -0.06 | 1/7/2026 1:58:48 PM EST | |||
| 88.00 | 8.75 | 9.65 | 9.20 | 11.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.70 | 0.03 | -0.06 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 89.00 | 9.40 | 10.25 | 9.83 | % | 0.11 | 0 | 0 | 0.42 | -0.73 | 0.03 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 90.00 | 10.20 | 11.65 | 10.93 | 12.59 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | -0.76 | 0.03 | -0.05 | 1/6/2026 | 1/7/2026 1:58:48 PM EST |
| 91.00 | 10.60 | 12.45 | 11.53 | % | 0.13 | 0 | 0 | 0.40 | -0.78 | 0.03 | -0.05 | 1/7/2026 1:58:48 PM EST | |||
| 92.00 | 11.85 | 13.25 | 12.55 | % | 0.14 | 0 | 0 | 0.45 | -0.80 | 0.02 | -0.04 | 1/7/2026 1:58:48 PM EST | |||
| 95.00 | 14.35 | 16.25 | 15.30 | % | 0.16 | 0 | 0 | 0.63 | -0.86 | 0.02 | -0.03 | 1/7/2026 1:58:48 PM EST | |||
| 100.00 | 18.35 | 21.40 | 19.88 | % | 0.20 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.02 | 1/7/2026 1:58:48 PM EST | |||
| 105.00 | 22.60 | 26.30 | 24.45 | % | 0.23 | 0 | 0 | 0.84 | -0.97 | 0.01 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 110.00 | 28.10 | 31.35 | 29.73 | % | 0.27 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 1/7/2026 1:58:48 PM EST | |||
| 115.00 | 33.05 | 36.35 | 34.70 | % | 0.30 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 1/7/2026 1:58:48 PM EST |