Options Chain for FORTINET INC COM (FTNT) - $81.51 as of 1/30/2026 1:16:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 24.50 | 28.45 | 26.48 | % | 0.48 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 60.00 | 19.55 | 23.60 | 21.58 | % | 0.36 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 63.00 | 16.75 | 20.70 | 18.73 | % | 0.30 | 0 | 0 | 0.96 | 0.96 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 64.00 | 15.85 | 18.95 | 17.40 | % | 0.27 | 0 | 0 | 0.79 | 0.95 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 65.00 | 14.90 | 18.80 | 16.85 | % | 0.26 | 0 | 0 | 0.90 | 0.93 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 66.00 | 14.65 | 17.40 | 16.03 | % | 0.24 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 67.00 | 13.45 | 17.05 | 15.25 | % | 0.23 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 68.00 | 12.65 | 14.90 | 13.78 | % | 0.20 | 0 | 0 | 0.64 | 0.89 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 69.00 | 11.90 | 13.90 | 12.90 | % | 0.19 | 0 | 0 | 0.61 | 0.87 | 0.02 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 70.00 | 11.10 | 13.20 | 12.15 | % | 0.17 | 0 | 0 | 0.62 | 0.85 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 71.00 | 10.65 | 12.40 | 11.53 | % | 0.16 | 0 | 0 | 0.45 | 0.83 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 72.00 | 9.05 | 12.20 | 10.63 | % | 0.15 | 0 | 0 | 0.68 | 0.81 | 0.02 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 73.00 | 8.65 | 11.00 | 9.83 | % | 0.13 | 0 | 0 | 0.42 | 0.78 | 0.02 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 74.00 | 8.45 | 9.90 | 9.18 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.46 | 0.76 | 0.02 | -0.06 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 75.00 | 8.50 | 9.40 | 8.95 | % | 0.12 | 0 | 0 | 0.52 | 0.73 | 0.03 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 76.00 | 7.00 | 9.75 | 8.38 | 5.86 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.53 | 0.70 | 0.03 | -0.07 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 77.00 | 6.90 | 8.10 | 7.50 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.03 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 78.00 | 6.60 | 7.30 | 6.95 | % | 0.09 | 0 | 0 | 0.51 | 0.64 | 0.03 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 79.00 | 5.90 | 6.60 | 6.25 | 6.22 | % | 0.08 | 2 | 0 | 0.49 | 0.61 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 80.00 | 5.55 | 5.95 | 5.75 | 5.80 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.50 | 0.58 | 0.03 | -0.07 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 81.00 | 4.75 | 5.60 | 5.18 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | 0.55 | 0.03 | -0.07 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 82.00 | 4.40 | 4.95 | 4.68 | 4.72 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.49 | 0.51 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 83.00 | 3.95 | 4.55 | 4.25 | 4.17 | -1.03 | -19.81% | 0.05 | 2 | 2 | 0.49 | 0.48 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 84.00 | 3.55 | 4.30 | 3.93 | 3.70 | % | 0.05 | 5 | 0 | 0.50 | 0.45 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 85.00 | 3.20 | 3.65 | 3.43 | 3.37 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.48 | 0.42 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 86.00 | 2.81 | 3.40 | 3.11 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.49 | 0.38 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 87.00 | 2.07 | 3.25 | 2.66 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.47 | 0.35 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 88.00 | 2.20 | 2.90 | 2.55 | 2.37 | -0.16 | -6.33% | 0.03 | 1 | 6 | 0.49 | 0.33 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 89.00 | 1.47 | 2.63 | 2.05 | % | 0.02 | 0 | 0 | 0.47 | 0.30 | 0.03 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 1.75 | 2.26 | 2.01 | 2.22 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | 0.27 | 0.03 | -0.06 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 91.00 | 1.58 | 2.01 | 1.80 | % | 0.02 | 0 | 0 | 0.49 | 0.25 | 0.03 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 92.00 | 0.60 | 2.06 | 1.33 | % | 0.01 | 0 | 0 | 0.45 | 0.23 | 0.03 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 93.00 | 0.66 | 2.61 | 1.64 | % | 0.02 | 0 | 0 | 0.51 | 0.21 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 94.00 | 0.73 | 3.25 | 1.99 | % | 0.02 | 0 | 0 | 0.58 | 0.19 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 95.00 | 0.48 | 1.50 | 0.99 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.47 | 0.18 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 0.12 | 1.48 | 0.80 | % | 0.01 | 0 | 0 | 0.52 | 0.11 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.96 | 0.03 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 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 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.08 | -0.02 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 63.00 | 0.00 | 2.37 | 1.19 | % | 0.02 | 0 | 0 | 0.98 | -0.04 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 64.00 | 0.00 | 2.05 | 1.03 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.89 | -0.05 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.50 | 1.25 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.92 | -0.07 | 0.01 | -0.03 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 66.00 | 0.00 | 1.81 | 0.91 | % | 0.01 | 0 | 0 | 0.77 | -0.08 | 0.01 | -0.03 | 1/30/2026 4:00:00 PM EST | |||
| 67.00 | 0.00 | 2.69 | 1.35 | % | 0.02 | 0 | 0 | 0.87 | -0.09 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 68.00 | 0.46 | 1.00 | 0.73 | % | 0.01 | 0 | 0 | 0.51 | -0.11 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 69.00 | 0.75 | 1.01 | 0.88 | 1.05 | % | 0.01 | 1 | 0 | 0.51 | -0.13 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 70.00 | 0.72 | 1.20 | 0.96 | 1.09 | +0.20 | +22.48% | 0.01 | 2 | 6 | 0.49 | -0.15 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 71.00 | 1.00 | 1.70 | 1.35 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.17 | 0.02 | -0.05 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 72.00 | 1.29 | 2.29 | 1.79 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.55 | -0.19 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 73.00 | 0.77 | 2.24 | 1.51 | 1.78 | +0.23 | +14.84% | 0.02 | 1 | 7 | 0.47 | -0.22 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 74.00 | 1.70 | 2.50 | 2.10 | % | 0.03 | 0 | 0 | 0.52 | -0.24 | 0.02 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 75.00 | 2.03 | 2.42 | 2.23 | 1.89 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.50 | -0.27 | 0.03 | -0.06 | 1/28/2026 | 1/30/2026 4:00:00 PM EST |
| 76.00 | 1.07 | 2.89 | 1.98 | 2.03 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.42 | -0.30 | 0.03 | -0.07 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 77.00 | 2.79 | 3.05 | 2.92 | 2.65 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.50 | -0.33 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 78.00 | 3.15 | 3.45 | 3.30 | 3.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.49 | -0.36 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 79.00 | 3.40 | 3.85 | 3.63 | 3.83 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.39 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 80.00 | 3.95 | 4.80 | 4.38 | 4.64 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | -0.42 | 0.03 | -0.07 | 1/29/2026 | 1/30/2026 4:00:00 PM EST |
| 81.00 | 4.50 | 4.95 | 4.73 | 5.05 | +0.22 | +4.56% | 0.06 | 2 | 2 | 0.50 | -0.45 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:00 PM EST |
| 82.00 | 4.20 | 5.45 | 4.83 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.45 | -0.49 | 0.03 | -0.07 | 1/26/2026 | 1/30/2026 4:00:00 PM EST |
| 83.00 | 5.50 | 5.85 | 5.68 | % | 0.07 | 0 | 0 | 0.48 | -0.52 | 0.03 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 84.00 | 6.05 | 6.90 | 6.48 | % | 0.08 | 0 | 0 | 0.50 | -0.55 | 0.03 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 85.00 | 6.75 | 7.75 | 7.25 | % | 0.09 | 0 | 0 | 0.52 | -0.58 | 0.03 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 86.00 | 6.35 | 8.25 | 7.30 | % | 0.08 | 0 | 0 | 0.46 | -0.62 | 0.03 | -0.07 | 1/30/2026 4:00:00 PM EST | |||
| 87.00 | 8.00 | 8.80 | 8.40 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | -0.65 | 0.03 | -0.07 | 1/23/2026 | 1/30/2026 4:00:00 PM EST |
| 88.00 | 8.70 | 9.50 | 9.10 | % | 0.10 | 0 | 0 | 0.50 | -0.67 | 0.03 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 89.00 | 9.55 | 10.60 | 10.08 | % | 0.11 | 0 | 0 | 0.53 | -0.70 | 0.03 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 90.00 | 10.20 | 11.00 | 10.60 | 10.64 | % | 0.12 | 3 | 0 | 0.50 | -0.73 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:00 PM EST | |
| 91.00 | 9.95 | 13.25 | 11.60 | % | 0.13 | 0 | 0 | 0.50 | -0.75 | 0.03 | -0.06 | 1/30/2026 4:00:00 PM EST | |||
| 92.00 | 10.10 | 13.65 | 11.88 | % | 0.13 | 0 | 0 | 0.68 | -0.77 | 0.03 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 93.00 | 11.50 | 14.30 | 12.90 | % | 0.14 | 0 | 0 | 0.66 | -0.79 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 94.00 | 12.30 | 15.15 | 13.73 | % | 0.15 | 0 | 0 | 0.67 | -0.81 | 0.02 | -0.05 | 1/30/2026 4:00:00 PM EST | |||
| 95.00 | 13.85 | 16.35 | 15.10 | 13.15 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.53 | -0.82 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 4:00:00 PM EST |
| 100.00 | 18.10 | 20.60 | 19.35 | % | 0.19 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.04 | 1/30/2026 4:00:00 PM EST | |||
| 105.00 | 22.00 | 25.95 | 23.98 | % | 0.23 | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.02 | 1/30/2026 4:00:00 PM EST | |||
| 110.00 | 26.90 | 30.20 | 28.55 | % | 0.26 | 0 | 0 | 0.87 | -0.97 | 0.01 | -0.01 | 1/30/2026 4:00:00 PM EST | |||
| 115.00 | 32.30 | 35.75 | 34.03 | % | 0.30 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:00 PM EST |