Options Chain for FORTINET INC COM (FTNT) - $80.06 as of 4/10/2026 6:11:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.85 | 41.35 | 39.60 | 42.59 | 0.00 | 0.00% | 0.99 | 0 | 1 | 7.63 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 32.85 | 35.75 | 34.30 | 37.61 | 0.00 | 0.00% | 0.76 | 0 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:00 PM EST |
| 50.00 | 27.85 | 30.80 | 29.33 | 28.50 | % | 0.59 | 18 | 18 | 4.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST | |
| 55.00 | 22.85 | 25.80 | 24.33 | 21.74 | 0.00 | 0.00% | 0.44 | 0 | 7 | 4.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 17.90 | 20.70 | 19.30 | 16.77 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 13.30 | 15.75 | 14.53 | 13.95 | -6.05 | -30.25% | 0.22 | 4 | 9 | 2.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 68.00 | 10.00 | 12.60 | 11.30 | 11.13 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.10 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 69.00 | 8.90 | 11.70 | 10.30 | 10.14 | 0.00 | 0.00% | 0.15 | 0 | 3 | 2.04 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 70.00 | 8.20 | 10.85 | 9.53 | 8.35 | -0.27 | -3.14% | 0.14 | 5 | 74 | 2.00 | 0.99 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 71.00 | 6.90 | 9.65 | 8.28 | 7.46 | -0.09 | -1.20% | 0.12 | 1 | 4 | 1.73 | 0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 72.00 | 6.35 | 8.95 | 7.65 | 6.65 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.78 | 0.99 | 0.01 | -0.02 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 73.00 | 4.95 | 7.85 | 6.40 | 5.97 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.57 | 0.98 | 0.01 | -0.02 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 74.00 | 4.20 | 7.35 | 5.78 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.70 | 0.93 | 0.03 | -0.13 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 4.00 | 5.80 | 4.90 | 4.35 | +0.31 | +7.68% | 0.07 | 1 | 274 | 1.25 | 0.89 | 0.05 | -0.19 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 76.00 | 2.25 | 5.15 | 3.70 | 2.95 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.28 | 0.85 | 0.06 | -0.21 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 77.00 | 1.26 | 4.90 | 3.08 | 1.49 | -0.99 | -39.92% | 0.04 | 2 | 162 | 1.46 | 0.80 | 0.08 | -0.23 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 78.00 | 1.69 | 2.75 | 2.22 | 2.23 | +0.53 | +31.18% | 0.03 | 9 | 46 | 0.78 | 0.73 | 0.12 | -0.24 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 79.00 | 1.11 | 1.98 | 1.55 | 1.65 | +0.49 | +42.25% | 0.02 | 29 | 165 | 0.52 | 0.60 | 0.15 | -0.25 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.66 | 1.43 | 1.05 | 1.01 | +0.26 | +34.67% | 0.01 | 1,252 | 1,491 | 0.52 | 0.44 | 0.16 | -0.26 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 81.00 | 0.24 | 0.80 | 0.52 | 0.80 | +0.34 | +73.92% | 0.01 | 522 | 4,562 | 0.45 | 0.31 | 0.13 | -0.25 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 81.50 | 0.20 | 0.77 | 0.49 | 0.36 | -0.31 | -46.27% | 0.01 | 12 | 70 | 0.49 | 0.26 | 0.12 | -0.23 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 82.00 | 0.23 | 0.44 | 0.34 | 0.44 | +0.07 | +18.92% | 0.00 | 820 | 180 | 0.48 | 0.22 | 0.10 | -0.22 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 83.00 | 0.09 | 0.29 | 0.19 | 0.23 | +0.11 | +91.67% | 0.00 | 115 | 153 | 0.49 | 0.15 | 0.08 | -0.19 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 84.00 | 0.06 | 0.36 | 0.21 | 0.12 | +0.05 | +71.43% | 0.00 | 2 | 294 | 0.58 | 0.09 | 0.05 | -0.14 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 14 | 3,902 | 0.58 | 0.06 | 0.04 | -0.08 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 86.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 109 | 0.52 | 0.04 | 0.03 | -0.06 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 87.00 | 0.01 | 2.16 | 1.09 | 0.14 | +0.10 | +250.00% | 0.01 | 1 | 208 | 1.27 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 88.00 | 0.00 | 0.76 | 0.38 | 0.23 | -0.15 | -39.48% | 0.00 | 1 | 62 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 89.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 90.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 2,004 | 0.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 91.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 92.00 | 0.00 | 0.08 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 93.00 | 0.00 | 2.14 | 1.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 94.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 863 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 847 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.02 | +0.01 | +100.00% | 0.00 | 31 | 296 | 1.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 85 | 4.13 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 4.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 5 | 6.03 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 39 | 5.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.06 | -85.72% | 0.02 | 1 | 424 | 4.23 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 283 | 3.40 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:00 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 69.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 70.00 | 0.01 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 9 | 1,123 | 0.86 | -0.01 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 71.00 | 0.02 | 0.10 | 0.06 | 0.17 | +0.14 | +466.67% | 0.00 | 1 | 164 | 0.82 | -0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 72.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 167 | 0.92 | -0.01 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 73.00 | 0.03 | 2.17 | 1.10 | 0.19 | +0.07 | +58.34% | 0.02 | 3 | 7,282 | 1.36 | -0.02 | 0.01 | -0.02 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 74.00 | 0.07 | 0.32 | 0.20 | 0.24 | +0.01 | +4.35% | 0.00 | 109 | 387 | 0.74 | -0.07 | 0.03 | -0.13 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 75.00 | 0.04 | 0.38 | 0.21 | 0.17 | -0.14 | -45.17% | 0.00 | 105 | 3,250 | 0.63 | -0.11 | 0.05 | -0.19 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 76.00 | 0.06 | 0.51 | 0.29 | 0.39 | -0.21 | -35.00% | 0.00 | 8 | 322 | 0.58 | -0.15 | 0.06 | -0.21 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 77.00 | 0.10 | 0.60 | 0.35 | 0.30 | -0.60 | -66.67% | 0.00 | 11 | 179 | 0.52 | -0.20 | 0.08 | -0.23 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 78.00 | 0.22 | 0.94 | 0.58 | 0.65 | -0.59 | -47.59% | 0.01 | 10 | 252 | 0.51 | -0.27 | 0.12 | -0.24 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 79.00 | 0.47 | 1.29 | 0.88 | 0.97 | -0.95 | -49.48% | 0.01 | 303 | 3,968 | 0.49 | -0.40 | 0.15 | -0.25 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 80.00 | 0.93 | 1.75 | 1.34 | 1.94 | -0.12 | -5.83% | 0.02 | 4 | 1,007 | 0.48 | -0.56 | 0.16 | -0.26 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 81.00 | 1.79 | 2.49 | 2.14 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.55 | -0.69 | 0.13 | -0.25 | 4/14/2026 | 4/15/2026 4:00:00 PM EST |
| 81.50 | 1.76 | 2.88 | 2.32 | 2.34 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.79 | -0.74 | 0.12 | -0.23 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 82.00 | 2.13 | 3.30 | 2.72 | 4.45 | 0.00 | 0.00% | 0.03 | 0 | 109 | 0.81 | -0.78 | 0.10 | -0.22 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 83.00 | 2.68 | 4.95 | 3.82 | 6.63 | 0.00 | 0.00% | 0.05 | 0 | 14 | 1.25 | -0.85 | 0.08 | -0.19 | 4/10/2026 | 4/15/2026 4:00:00 PM EST |
| 84.00 | 3.50 | 5.95 | 4.73 | 1.88 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.39 | -0.91 | 0.05 | -0.14 | 4/8/2026 | 4/15/2026 4:00:00 PM EST |
| 85.00 | 4.30 | 5.95 | 5.13 | 5.32 | -1.66 | -23.79% | 0.06 | 91 | 5,867 | 1.00 | -0.94 | 0.04 | -0.08 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 86.00 | 4.65 | 8.15 | 6.40 | 4.05 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.75 | -0.96 | 0.03 | -0.06 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 87.00 | 6.15 | 8.75 | 7.45 | 7.40 | +1.32 | +21.72% | 0.09 | 5 | 1 | 1.67 | -0.99 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 88.00 | 7.20 | 9.80 | 8.50 | 8.40 | +1.50 | +21.74% | 0.10 | 5 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 89.00 | 8.30 | 11.15 | 9.73 | % | 0.11 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 90.00 | 9.35 | 11.20 | 10.28 | 10.30 | -0.95 | -8.45% | 0.11 | 50 | 49 | 1.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:00 PM EST |
| 91.00 | 10.20 | 13.15 | 11.68 | % | 0.13 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 92.00 | 10.30 | 14.15 | 12.23 | % | 0.13 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 93.00 | 12.40 | 15.10 | 13.75 | 12.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:00 PM EST |
| 94.00 | 13.25 | 16.15 | 14.70 | % | 0.16 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 95.00 | 13.80 | 17.20 | 15.50 | 15.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:00 PM EST |
| 100.00 | 19.25 | 22.05 | 20.65 | % | 0.21 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 105.00 | 24.25 | 27.15 | 25.70 | % | 0.24 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 110.00 | 29.35 | 31.55 | 30.45 | % | 0.28 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 115.00 | 34.70 | 37.10 | 35.90 | % | 0.31 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 120.00 | 39.25 | 42.20 | 40.73 | % | 0.34 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST | |||
| 125.00 | 44.40 | 47.10 | 45.75 | % | 0.37 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:00 PM EST |