Options Chain for FORTINET INC COM (FTNT) - $81.89 as of 4/1/2026 7:30:43 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 | 29.20 | 33.25 | 31.23 | % | 0.62 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 55.00 | 24.25 | 28.20 | 26.23 | % | 0.48 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 60.00 | 19.40 | 23.25 | 21.33 | % | 0.36 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 65.00 | 14.30 | 18.20 | 16.25 | % | 0.25 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 66.00 | 13.25 | 16.55 | 14.90 | % | 0.23 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 67.00 | 13.45 | 15.85 | 14.65 | 16.72 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/1/2026 3:59:55 PM EST |
| 68.00 | 12.40 | 14.90 | 13.65 | 12.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.33 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 69.00 | 11.25 | 14.30 | 12.78 | 11.73 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.38 | 0.99 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 70.00 | 10.30 | 12.70 | 11.50 | 10.76 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.13 | 0.98 | 0.01 | -0.03 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 71.00 | 9.50 | 11.85 | 10.68 | 8.51 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.11 | 0.97 | 0.01 | -0.04 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 72.00 | 8.55 | 10.65 | 9.60 | 9.65 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.98 | 0.95 | 0.02 | -0.05 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 73.00 | 6.45 | 10.50 | 8.48 | 8.70 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.13 | 0.93 | 0.02 | -0.06 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 74.00 | 5.70 | 9.55 | 7.63 | 6.70 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.07 | 0.90 | 0.03 | -0.07 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 75.00 | 4.60 | 8.60 | 6.60 | 5.71 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | 0.88 | 0.04 | -0.08 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 76.00 | 4.00 | 7.75 | 5.88 | 4.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.96 | 0.84 | 0.04 | -0.09 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 77.00 | 4.10 | 5.70 | 4.90 | 3.75 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.64 | 0.79 | 0.05 | -0.10 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 78.00 | 3.70 | 4.40 | 4.05 | 4.10 | -0.17 | -3.99% | 0.05 | 3 | 4 | 0.40 | 0.74 | 0.06 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 79.00 | 3.05 | 3.55 | 3.30 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.39 | 0.68 | 0.07 | -0.11 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 80.00 | 2.42 | 2.81 | 2.62 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.40 | 0.61 | 0.08 | -0.12 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 81.00 | 1.95 | 2.23 | 2.09 | 2.18 | -0.42 | -16.16% | 0.03 | 1 | 38 | 0.39 | 0.53 | 0.08 | -0.12 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 81.50 | 1.75 | 1.97 | 1.86 | 2.17 | +0.11 | +5.34% | 0.02 | 1 | 41 | 0.39 | 0.49 | 0.08 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 82.00 | 1.51 | 1.74 | 1.63 | 1.64 | -0.24 | -12.77% | 0.02 | 66 | 37 | 0.38 | 0.45 | 0.08 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 83.00 | 0.93 | 1.31 | 1.12 | 1.23 | -0.34 | -21.66% | 0.01 | 136 | 690 | 0.36 | 0.37 | 0.08 | -0.10 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 84.00 | 0.73 | 0.92 | 0.83 | 0.94 | -0.04 | -4.09% | 0.01 | 83 | 47 | 0.36 | 0.29 | 0.07 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 85.00 | 0.48 | 0.58 | 0.53 | 0.58 | -0.13 | -18.31% | 0.01 | 5,239 | 413 | 0.35 | 0.22 | 0.06 | -0.07 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 86.00 | 0.25 | 0.42 | 0.34 | 0.37 | -0.21 | -36.21% | 0.00 | 45 | 251 | 0.34 | 0.16 | 0.05 | -0.06 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 87.00 | 0.16 | 0.24 | 0.20 | 0.22 | -0.08 | -26.67% | 0.00 | 8 | 168 | 0.33 | 0.11 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 88.00 | 0.12 | 0.36 | 0.24 | 0.22 | -0.01 | -4.35% | 0.00 | 2 | 128 | 0.38 | 0.08 | 0.03 | -0.04 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 89.00 | 0.03 | 0.45 | 0.24 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 34 | 0.40 | 0.05 | 0.02 | -0.03 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.24 | 0.12 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 57 | 0.47 | 0.03 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 91.00 | 0.00 | 2.18 | 1.09 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.08 | 0.02 | 0.01 | -0.01 | 3/27/2026 | 4/1/2026 3:59:55 PM EST |
| 92.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.13 | 0.01 | 0.01 | -0.01 | 3/24/2026 | 4/1/2026 3:59:55 PM EST |
| 93.00 | 0.00 | 2.16 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.01 | 0.00 | -0.01 | 3/23/2026 | 4/1/2026 3:59:55 PM EST |
| 94.00 | 0.00 | 2.16 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/1/2026 3:59:55 PM EST |
| 96.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 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 | 2.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.16 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 66.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 67.00 | 0.00 | 2.19 | 1.10 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 3:59:55 PM EST |
| 68.00 | 0.00 | 2.20 | 1.10 | 0.06 | -0.02 | -25.00% | 0.02 | 2 | 23 | 1.48 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 69.00 | 0.00 | 2.26 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.41 | -0.01 | 0.00 | -0.02 | 3/31/2026 | 4/1/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.06 | -28.58% | 0.00 | 1 | 157 | 0.71 | -0.02 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 71.00 | 0.00 | 0.15 | 0.08 | 0.20 | +0.02 | +11.12% | 0.00 | 2 | 9 | 0.54 | -0.03 | 0.01 | -0.04 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 72.00 | 0.07 | 0.27 | 0.17 | 0.15 | -0.13 | -46.43% | 0.00 | 12 | 131 | 0.50 | -0.05 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 73.00 | 0.01 | 0.62 | 0.32 | 0.19 | -0.09 | -32.15% | 0.00 | 7,273 | 38 | 0.47 | -0.07 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 74.00 | 0.12 | 0.30 | 0.21 | 0.19 | -0.62 | -76.55% | 0.00 | 1 | 56 | 0.43 | -0.10 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 75.00 | 0.27 | 0.82 | 0.55 | 0.37 | -0.25 | -40.33% | 0.01 | 6 | 35 | 0.51 | -0.12 | 0.04 | -0.08 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 76.00 | 0.20 | 0.71 | 0.46 | 0.45 | -0.05 | -10.00% | 0.01 | 4 | 31 | 0.42 | -0.16 | 0.04 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 77.00 | 0.50 | 0.77 | 0.64 | 0.65 | -0.04 | -5.80% | 0.01 | 3 | 57 | 0.43 | -0.21 | 0.05 | -0.10 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 78.00 | 0.68 | 0.98 | 0.83 | 0.72 | -0.16 | -18.19% | 0.01 | 1 | 38 | 0.41 | -0.26 | 0.06 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 79.00 | 1.05 | 1.28 | 1.17 | 1.12 | +0.01 | +0.91% | 0.01 | 3,601 | 35 | 0.42 | -0.32 | 0.07 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 80.00 | 1.21 | 1.54 | 1.38 | 1.23 | -0.97 | -44.10% | 0.02 | 2 | 28 | 0.38 | -0.39 | 0.08 | -0.12 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 81.00 | 1.79 | 2.04 | 1.92 | 1.51 | -0.99 | -39.60% | 0.02 | 3 | 19 | 0.40 | -0.47 | 0.08 | -0.12 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 81.50 | 2.01 | 2.30 | 2.16 | 1.75 | -0.21 | -10.72% | 0.03 | 4 | 2 | 0.40 | -0.51 | 0.08 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 82.00 | 2.27 | 2.48 | 2.38 | 1.97 | -0.72 | -26.77% | 0.03 | 181 | 115 | 0.39 | -0.55 | 0.08 | -0.11 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 83.00 | 2.68 | 3.45 | 3.07 | 2.41 | -1.61 | -40.05% | 0.04 | 2 | 5 | 0.40 | -0.63 | 0.08 | -0.10 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 84.00 | 3.35 | 3.75 | 3.55 | 3.20 | -0.32 | -9.10% | 0.04 | 6 | 7 | 0.36 | -0.71 | 0.07 | -0.09 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 85.00 | 3.45 | 5.15 | 4.30 | 4.01 | -0.94 | -18.99% | 0.05 | 1 | 38 | 0.56 | -0.78 | 0.06 | -0.07 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 86.00 | 3.05 | 6.15 | 4.60 | 4.74 | -1.19 | -20.07% | 0.05 | 3 | 42 | 0.61 | -0.84 | 0.05 | -0.06 | 4/1/2026 | 4/1/2026 3:59:55 PM EST |
| 87.00 | 3.95 | 7.90 | 5.93 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.84 | -0.89 | 0.04 | -0.05 | 3/19/2026 | 4/1/2026 3:59:55 PM EST |
| 88.00 | 4.85 | 9.00 | 6.93 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.90 | -0.92 | 0.03 | -0.04 | 3/26/2026 | 4/1/2026 3:59:55 PM EST |
| 89.00 | 5.80 | 9.95 | 7.88 | % | 0.09 | 0 | 0 | 0.95 | -0.95 | 0.02 | -0.03 | 4/1/2026 3:59:55 PM EST | |||
| 90.00 | 7.45 | 10.00 | 8.73 | 8.94 | % | 0.10 | 3 | 0 | 0.79 | -0.97 | 0.02 | -0.02 | 4/1/2026 | 4/1/2026 3:59:55 PM EST | |
| 91.00 | 8.25 | 11.20 | 9.73 | % | 0.11 | 0 | 0 | 0.89 | -0.98 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 92.00 | 9.05 | 12.00 | 10.53 | % | 0.11 | 0 | 0 | 0.88 | -0.99 | 0.01 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 93.00 | 9.85 | 13.75 | 11.80 | % | 0.13 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:55 PM EST | |||
| 94.00 | 10.85 | 14.75 | 12.80 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 95.00 | 11.85 | 15.70 | 13.78 | % | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 96.00 | 12.85 | 16.00 | 14.43 | % | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 100.00 | 16.80 | 20.20 | 18.50 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 105.00 | 21.85 | 25.70 | 23.78 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 110.00 | 26.80 | 30.00 | 28.40 | % | 0.26 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST | |||
| 115.00 | 31.85 | 35.15 | 33.50 | % | 0.29 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:55 PM EST |