Options Chain for FORTINET INC COM (FTNT) - $80.66 as of 4/9/2026 8:51:25 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 | 38.80 | 42.75 | 40.78 | 42.59 | 0.00 | 0.00% | 1.02 | 0 | 1 | 4.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 45.00 | 33.70 | 37.70 | 35.70 | 37.61 | 0.00 | 0.00% | 0.79 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 50.00 | 28.70 | 32.70 | 30.70 | % | 0.61 | 0 | 18 | 2.98 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 55.00 | 23.70 | 27.70 | 25.70 | % | 0.47 | 0 | 8 | 2.51 | 1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 60.00 | 19.05 | 21.80 | 20.43 | 18.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 4:00:01 PM EST |
| 65.00 | 14.40 | 16.85 | 15.63 | 20.00 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.36 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 70.00 | 9.65 | 11.95 | 10.80 | 11.92 | 0.00 | 0.00% | 0.15 | 0 | 73 | 1.05 | 0.98 | 0.01 | -0.04 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 71.00 | 8.75 | 11.00 | 9.88 | 10.85 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.00 | 0.97 | 0.01 | -0.04 | 4/2/2026 | 4/9/2026 4:00:01 PM EST |
| 72.00 | 7.40 | 10.50 | 8.95 | 13.54 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.19 | 0.95 | 0.02 | -0.05 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 73.00 | 6.85 | 8.90 | 7.88 | 12.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.83 | 0.94 | 0.02 | -0.06 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 74.00 | 6.35 | 8.25 | 7.30 | 8.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.86 | 0.91 | 0.03 | -0.07 | 3/31/2026 | 4/9/2026 4:00:01 PM EST |
| 75.00 | 4.30 | 7.10 | 5.70 | 6.07 | -2.33 | -27.74% | 0.08 | 1 | 226 | 0.74 | 0.88 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 76.00 | 4.05 | 6.10 | 5.08 | 5.08 | -2.37 | -31.82% | 0.07 | 1 | 2 | 0.67 | 0.84 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 77.00 | 3.70 | 4.60 | 4.15 | 5.77 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 0.79 | 0.06 | -0.11 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 78.00 | 3.50 | 3.85 | 3.68 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.73 | 0.07 | -0.12 | 3/27/2026 | 4/9/2026 4:00:01 PM EST |
| 79.00 | 2.79 | 3.15 | 2.97 | 2.56 | -3.64 | -58.71% | 0.04 | 11 | 133 | 0.40 | 0.67 | 0.08 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 80.00 | 2.14 | 2.43 | 2.29 | 1.97 | -2.13 | -51.96% | 0.03 | 12 | 921 | 0.38 | 0.59 | 0.09 | -0.13 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 81.00 | 1.45 | 1.80 | 1.63 | 1.80 | -2.42 | -57.35% | 0.02 | 9 | 171 | 0.37 | 0.50 | 0.09 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 81.50 | 1.40 | 1.66 | 1.53 | 1.31 | -1.31 | -50.00% | 0.02 | 10 | 22 | 0.38 | 0.45 | 0.09 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 82.00 | 1.17 | 1.40 | 1.29 | 1.23 | -1.39 | -53.06% | 0.02 | 67 | 115 | 0.38 | 0.41 | 0.09 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 83.00 | 0.83 | 1.07 | 0.95 | 0.85 | -1.09 | -56.19% | 0.01 | 2 | 132 | 0.36 | 0.32 | 0.08 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 84.00 | 0.53 | 0.67 | 0.60 | 0.57 | -1.12 | -66.28% | 0.01 | 57 | 258 | 0.36 | 0.24 | 0.07 | -0.09 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 85.00 | 0.37 | 0.44 | 0.41 | 0.41 | -0.88 | -68.22% | 0.00 | 3,744 | 2,222 | 0.36 | 0.17 | 0.06 | -0.07 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 86.00 | 0.22 | 0.41 | 0.32 | 0.17 | -0.59 | -77.64% | 0.00 | 7 | 107 | 0.38 | 0.12 | 0.05 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 87.00 | 0.14 | 0.31 | 0.23 | 0.17 | -0.47 | -73.44% | 0.00 | 9 | 201 | 0.38 | 0.09 | 0.04 | -0.04 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 88.00 | 0.07 | 0.24 | 0.16 | 0.15 | -0.24 | -61.54% | 0.00 | 16 | 89 | 0.38 | 0.06 | 0.03 | -0.03 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 89.00 | 0.00 | 0.41 | 0.21 | 0.10 | -0.38 | -79.17% | 0.00 | 1 | 101 | 0.55 | 0.03 | 0.02 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 90.00 | 0.04 | 0.18 | 0.11 | 0.06 | -0.11 | -64.71% | 0.00 | 38 | 2,072 | 0.42 | 0.03 | 0.01 | -0.02 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 91.00 | 0.00 | 0.18 | 0.09 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.52 | 0.01 | 0.01 | -0.01 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 92.00 | 0.00 | 2.17 | 1.09 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.22 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 93.00 | 0.00 | 2.16 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 94.00 | 0.00 | 2.16 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 95.00 | 0.01 | 0.16 | 0.09 | 0.09 | +0.04 | +80.00% | 0.00 | 6 | 875 | 0.54 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 100.00 | 0.01 | 0.26 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 5 | 369 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 105.00 | 0.01 | 0.27 | 0.14 | 0.01 | -0.12 | -92.31% | 0.00 | 7 | 121 | 0.86 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 85 | 2.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 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 | 4.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 20 | 3.59 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 39 | 2.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.43 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.36 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 6 | 285 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.13 | 0.07 | 0.08 | -0.01 | -11.12% | 0.00 | 35 | 1,182 | 0.49 | -0.02 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 71.00 | 0.01 | 0.31 | 0.16 | 0.23 | -0.02 | -8.00% | 0.00 | 101 | 7 | 0.50 | -0.03 | 0.01 | -0.04 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 72.00 | 0.01 | 0.25 | 0.13 | 0.24 | +0.14 | +140.00% | 0.00 | 1 | 63 | 0.45 | -0.05 | 0.02 | -0.05 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 73.00 | 0.05 | 0.36 | 0.21 | 0.19 | -0.06 | -24.00% | 0.00 | 7,206 | 13 | 0.47 | -0.06 | 0.02 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 74.00 | 0.15 | 0.34 | 0.25 | 0.35 | +0.24 | +218.19% | 0.00 | 1 | 44 | 0.46 | -0.09 | 0.03 | -0.07 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 75.00 | 0.32 | 0.41 | 0.37 | 0.35 | +0.11 | +45.84% | 0.00 | 32 | 3,248 | 0.46 | -0.12 | 0.04 | -0.08 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 76.00 | 0.25 | 0.54 | 0.40 | 0.52 | +0.32 | +160.00% | 0.01 | 14 | 189 | 0.41 | -0.16 | 0.05 | -0.10 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 77.00 | 0.58 | 0.71 | 0.65 | 0.82 | +0.24 | +41.38% | 0.01 | 3 | 32 | 0.43 | -0.21 | 0.06 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 78.00 | 0.82 | 0.93 | 0.88 | 0.98 | +0.44 | +81.49% | 0.01 | 21 | 77 | 0.42 | -0.27 | 0.07 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 79.00 | 1.06 | 1.24 | 1.15 | 1.13 | +0.39 | +52.71% | 0.01 | 3,610 | 86 | 0.41 | -0.33 | 0.08 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 80.00 | 1.42 | 1.69 | 1.56 | 1.56 | +0.54 | +52.95% | 0.02 | 41 | 996 | 0.41 | -0.41 | 0.09 | -0.13 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 81.00 | 1.86 | 2.16 | 2.01 | 2.01 | +0.84 | +71.80% | 0.02 | 10 | 65 | 0.40 | -0.50 | 0.09 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 81.50 | 2.10 | 2.41 | 2.26 | 2.34 | +1.50 | +178.58% | 0.03 | 25 | 28 | 0.40 | -0.55 | 0.09 | -0.12 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 82.00 | 2.39 | 2.68 | 2.54 | 2.59 | +1.14 | +78.63% | 0.03 | 3 | 111 | 0.40 | -0.59 | 0.09 | -0.11 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 83.00 | 3.05 | 3.30 | 3.18 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.39 | -0.68 | 0.08 | -0.10 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 84.00 | 3.75 | 4.10 | 3.93 | 1.88 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.39 | -0.76 | 0.07 | -0.09 | 4/8/2026 | 4/9/2026 4:00:01 PM EST |
| 85.00 | 4.20 | 5.25 | 4.73 | 5.15 | +2.99 | +138.43% | 0.06 | 6 | 5,880 | 0.54 | -0.83 | 0.06 | -0.07 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 86.00 | 4.75 | 7.15 | 5.95 | 4.05 | +0.70 | +20.90% | 0.07 | 1 | 4 | 0.82 | -0.88 | 0.05 | -0.06 | 4/9/2026 | 4/9/2026 4:00:01 PM EST |
| 87.00 | 4.90 | 7.95 | 6.43 | 6.08 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.93 | -0.91 | 0.04 | -0.04 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 88.00 | 5.85 | 9.40 | 7.63 | 6.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.02 | -0.94 | 0.03 | -0.03 | 4/1/2026 | 4/9/2026 4:00:01 PM EST |
| 89.00 | 7.10 | 9.90 | 8.50 | % | 0.10 | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.02 | 4/9/2026 4:00:01 PM EST | |||
| 90.00 | 7.80 | 10.90 | 9.35 | 6.61 | 0.00 | 0.00% | 0.10 | 0 | 70 | 1.00 | -0.97 | 0.01 | -0.02 | 4/7/2026 | 4/9/2026 4:00:01 PM EST |
| 91.00 | 9.10 | 11.65 | 10.38 | % | 0.11 | 0 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 92.00 | 10.10 | 12.85 | 11.48 | % | 0.12 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 4/9/2026 4:00:01 PM EST | |||
| 93.00 | 11.45 | 14.25 | 12.85 | 12.15 | % | 0.14 | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 4:00:01 PM EST | |
| 94.00 | 12.45 | 14.55 | 13.50 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 95.00 | 13.10 | 15.70 | 14.40 | 15.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/9/2026 4:00:01 PM EST |
| 100.00 | 18.10 | 21.00 | 19.55 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 105.00 | 23.10 | 25.85 | 24.48 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 110.00 | 28.10 | 31.00 | 29.55 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 115.00 | 32.35 | 36.25 | 34.30 | % | 0.30 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 120.00 | 37.35 | 41.25 | 39.30 | % | 0.33 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST | |||
| 125.00 | 42.35 | 46.25 | 44.30 | % | 0.35 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/9/2026 4:00:01 PM EST |