Options Chain for FORTINET INC COM (FTNT) - $83.48 as of 3/12/2026 2:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 32.40 | 36.35 | 34.38 | % | 0.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 55.00 | 27.40 | 31.40 | 29.40 | % | 0.53 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 60.00 | 22.50 | 26.45 | 24.48 | % | 0.41 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 65.00 | 17.75 | 20.95 | 19.35 | % | 0.30 | 0 | 0 | 1.28 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 66.00 | 16.75 | 19.95 | 18.35 | % | 0.28 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 67.00 | 16.20 | 18.55 | 17.38 | % | 0.26 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.02 | 3/12/2026 3:59:24 PM EST | |||
| 68.00 | 15.20 | 17.70 | 16.45 | % | 0.24 | 0 | 0 | 1.06 | 0.96 | 0.01 | -0.04 | 3/12/2026 3:59:24 PM EST | |||
| 69.00 | 14.45 | 16.75 | 15.60 | 7.59 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.02 | 0.95 | 0.01 | -0.04 | 2/23/2026 | 3/12/2026 3:59:24 PM EST |
| 70.00 | 13.90 | 15.55 | 14.73 | 7.10 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.92 | 0.93 | 0.01 | -0.05 | 2/23/2026 | 3/12/2026 3:59:24 PM EST |
| 71.00 | 12.85 | 14.65 | 13.75 | 12.90 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.89 | 0.93 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 72.00 | 10.75 | 14.10 | 12.43 | 11.95 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.95 | 0.92 | 0.02 | -0.06 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 73.00 | 10.55 | 13.10 | 11.83 | 12.05 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.90 | 0.90 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 74.00 | 9.60 | 12.15 | 10.88 | 11.08 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.86 | 0.88 | 0.02 | -0.07 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 75.00 | 8.30 | 11.50 | 9.90 | 9.35 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.87 | 0.86 | 0.02 | -0.08 | 3/9/2026 | 3/12/2026 3:59:24 PM EST |
| 76.00 | 7.10 | 10.50 | 8.80 | 8.49 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | 0.83 | 0.03 | -0.09 | 3/6/2026 | 3/12/2026 3:59:24 PM EST |
| 77.00 | 6.45 | 9.50 | 7.98 | 8.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | 0.81 | 0.03 | -0.09 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 78.00 | 5.95 | 8.65 | 7.30 | 7.58 | 0.00 | 0.00% | 0.09 | 0 | 53 | 0.73 | 0.78 | 0.03 | -0.09 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 79.00 | 5.35 | 7.65 | 6.50 | 6.40 | -1.60 | -20.00% | 0.08 | 1 | 39 | 0.68 | 0.76 | 0.04 | -0.09 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 80.00 | 4.45 | 6.85 | 5.65 | 4.95 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.40 | 0.73 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 81.00 | 3.65 | 6.35 | 5.00 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 141 | 0.41 | 0.69 | 0.04 | -0.10 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 81.50 | 4.05 | 4.95 | 4.50 | % | 0.06 | 0 | 0 | 0.41 | 0.67 | 0.05 | -0.10 | 3/12/2026 3:59:24 PM EST | |||
| 82.00 | 3.65 | 4.75 | 4.20 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 439 | 0.42 | 0.64 | 0.05 | -0.10 | 3/9/2026 | 3/12/2026 3:59:24 PM EST |
| 83.00 | 3.40 | 3.90 | 3.65 | 3.65 | +0.89 | +32.25% | 0.04 | 1 | 87 | 0.42 | 0.60 | 0.05 | -0.10 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 84.00 | 2.94 | 3.40 | 3.17 | 2.87 | +0.48 | +20.09% | 0.04 | 2 | 58 | 0.43 | 0.54 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 85.00 | 2.42 | 2.56 | 2.49 | 2.53 | +0.58 | +29.75% | 0.03 | 24 | 96 | 0.40 | 0.49 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 86.00 | 1.95 | 2.23 | 2.09 | 1.92 | -0.55 | -22.27% | 0.02 | 1 | 71 | 0.41 | 0.43 | 0.06 | -0.09 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 87.00 | 1.45 | 1.98 | 1.72 | 1.78 | +0.53 | +42.40% | 0.02 | 1 | 69 | 0.40 | 0.37 | 0.06 | -0.08 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 88.00 | 1.13 | 1.54 | 1.34 | 1.17 | +0.14 | +13.60% | 0.02 | 1 | 26 | 0.39 | 0.31 | 0.05 | -0.08 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 89.00 | 0.88 | 1.68 | 1.28 | 1.00 | +0.30 | +42.86% | 0.01 | 5 | 21 | 0.43 | 0.25 | 0.05 | -0.07 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 90.00 | 0.68 | 1.08 | 0.88 | 0.91 | +0.31 | +51.67% | 0.01 | 8 | 212 | 0.40 | 0.21 | 0.05 | -0.06 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 91.00 | 0.25 | 1.19 | 0.72 | 0.64 | -0.01 | -1.54% | 0.01 | 1 | 400 | 0.40 | 0.17 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 92.00 | 0.01 | 0.80 | 0.41 | 0.45 | +0.10 | +28.58% | 0.00 | 11 | 5 | 0.32 | 0.14 | 0.03 | -0.05 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 93.00 | 0.01 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.32 | 0.11 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 94.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.39 | 0.08 | 0.02 | -0.03 | 3/6/2026 | 3/12/2026 3:59:24 PM EST |
| 95.00 | 0.00 | 0.39 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.35 | 0.07 | 0.02 | -0.03 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 96.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.02 | -0.02 | 3/12/2026 3:59:24 PM EST | |||
| 97.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.92 | 0.03 | 0.01 | -0.02 | 3/12/2026 3:59:24 PM EST | |||
| 98.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.02 | 0.01 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 99.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.98 | 0.02 | 0.01 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 100.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 105.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 55.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 60.00 | 0.00 | 2.19 | 1.10 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.11 | -0.01 | 0.00 | -0.01 | 3/2/2026 | 3/12/2026 3:59:24 PM EST |
| 66.00 | 0.00 | 2.26 | 1.13 | % | 0.02 | 0 | 0 | 1.40 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 67.00 | 0.00 | 2.27 | 1.14 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.35 | -0.02 | 0.00 | -0.02 | 2/27/2026 | 3/12/2026 3:59:24 PM EST |
| 68.00 | 0.10 | 0.64 | 0.37 | 0.17 | -0.04 | -19.05% | 0.01 | 3 | 32 | 0.70 | -0.04 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 69.00 | 0.05 | 1.14 | 0.60 | 0.18 | -0.11 | -37.94% | 0.01 | 2 | 17 | 0.75 | -0.05 | 0.01 | -0.04 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.18 | -0.11 | -37.94% | 0.00 | 10 | 233 | 0.58 | -0.07 | 0.01 | -0.05 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 71.00 | 0.18 | 0.79 | 0.49 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.65 | -0.07 | 0.01 | -0.05 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 72.00 | 0.15 | 0.97 | 0.56 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.62 | -0.08 | 0.02 | -0.06 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 73.00 | 0.18 | 0.72 | 0.45 | 0.57 | +0.19 | +50.00% | 0.01 | 2 | 14 | 0.56 | -0.10 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 74.00 | 0.31 | 0.74 | 0.53 | 0.35 | -0.19 | -35.19% | 0.01 | 1 | 50 | 0.55 | -0.12 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 75.00 | 0.32 | 0.55 | 0.44 | 0.31 | -0.27 | -46.56% | 0.01 | 27 | 194 | 0.48 | -0.14 | 0.02 | -0.08 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 76.00 | 0.27 | 0.59 | 0.43 | 0.59 | -0.03 | -4.84% | 0.01 | 4 | 48 | 0.44 | -0.17 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 77.00 | 0.39 | 1.05 | 0.72 | 0.59 | -0.12 | -16.91% | 0.01 | 4 | 30 | 0.47 | -0.19 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 78.00 | 0.42 | 1.09 | 0.76 | 0.71 | -0.49 | -40.84% | 0.01 | 1 | 18 | 0.44 | -0.22 | 0.03 | -0.09 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 79.00 | 0.80 | 1.89 | 1.35 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.51 | -0.24 | 0.04 | -0.09 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 80.00 | 0.98 | 1.68 | 1.33 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.46 | -0.27 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 81.00 | 1.33 | 1.92 | 1.63 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.46 | -0.31 | 0.04 | -0.10 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 81.50 | 1.47 | 2.06 | 1.77 | % | 0.02 | 0 | 0 | 0.45 | -0.33 | 0.05 | -0.10 | 3/12/2026 3:59:24 PM EST | |||
| 82.00 | 1.61 | 2.08 | 1.85 | 1.60 | -0.65 | -28.89% | 0.02 | 2 | 40 | 0.43 | -0.36 | 0.05 | -0.10 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 83.00 | 1.99 | 2.42 | 2.21 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.40 | 0.05 | -0.10 | 3/6/2026 | 3/12/2026 3:59:24 PM EST |
| 84.00 | 2.40 | 2.86 | 2.63 | 2.88 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.42 | -0.46 | 0.06 | -0.10 | 3/5/2026 | 3/12/2026 3:59:24 PM EST |
| 85.00 | 2.88 | 3.50 | 3.19 | 3.05 | -1.10 | -26.51% | 0.04 | 2 | 77 | 0.43 | -0.51 | 0.06 | -0.10 | 3/12/2026 | 3/12/2026 3:59:24 PM EST |
| 86.00 | 3.40 | 3.90 | 3.65 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.41 | -0.57 | 0.06 | -0.09 | 3/5/2026 | 3/12/2026 3:59:24 PM EST |
| 87.00 | 3.85 | 5.40 | 4.63 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | -0.63 | 0.06 | -0.08 | 3/11/2026 | 3/12/2026 3:59:24 PM EST |
| 88.00 | 4.00 | 6.15 | 5.08 | % | 0.06 | 0 | 0 | 0.41 | -0.69 | 0.05 | -0.08 | 3/12/2026 3:59:24 PM EST | |||
| 89.00 | 4.25 | 6.80 | 5.53 | 14.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -0.75 | 0.05 | -0.07 | 2/23/2026 | 3/12/2026 3:59:24 PM EST |
| 90.00 | 5.00 | 7.70 | 6.35 | 7.45 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.62 | -0.79 | 0.05 | -0.06 | 3/10/2026 | 3/12/2026 3:59:24 PM EST |
| 91.00 | 5.85 | 9.10 | 7.48 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.72 | -0.83 | 0.04 | -0.05 | 2/26/2026 | 3/12/2026 3:59:24 PM EST |
| 92.00 | 7.10 | 9.45 | 8.28 | % | 0.09 | 0 | 0 | 0.66 | -0.86 | 0.03 | -0.05 | 3/12/2026 3:59:24 PM EST | |||
| 93.00 | 8.05 | 9.75 | 8.90 | % | 0.10 | 0 | 0 | 0.57 | -0.89 | 0.03 | -0.04 | 3/12/2026 3:59:24 PM EST | |||
| 94.00 | 8.50 | 11.15 | 9.83 | % | 0.10 | 0 | 0 | 0.68 | -0.92 | 0.02 | -0.03 | 3/12/2026 3:59:24 PM EST | |||
| 95.00 | 9.45 | 12.05 | 10.75 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.70 | -0.93 | 0.02 | -0.03 | 2/24/2026 | 3/12/2026 3:59:24 PM EST |
| 96.00 | 10.40 | 13.00 | 11.70 | % | 0.12 | 0 | 0 | 0.73 | -0.95 | 0.02 | -0.02 | 3/12/2026 3:59:24 PM EST | |||
| 97.00 | 10.95 | 14.55 | 12.75 | % | 0.13 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.02 | 3/12/2026 3:59:24 PM EST | |||
| 98.00 | 11.85 | 15.30 | 13.58 | % | 0.14 | 0 | 0 | 0.86 | -0.98 | 0.01 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 99.00 | 13.10 | 16.65 | 14.88 | % | 0.15 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 3/12/2026 3:59:24 PM EST | |||
| 100.00 | 14.20 | 17.65 | 15.93 | 18.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 2/6/2026 | 3/12/2026 3:59:24 PM EST |
| 105.00 | 18.70 | 22.75 | 20.73 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 110.00 | 23.70 | 27.75 | 25.73 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST | |||
| 115.00 | 28.70 | 32.70 | 30.70 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:24 PM EST |