Options Chain for FORTINET INC COM (FTNT) - $83.12 as of 4/24/2026 9:35:30 AM 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 | 32.35 | 35.35 | 33.85 | % | 0.68 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 55.00 | 27.40 | 29.75 | 28.58 | % | 0.52 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 60.00 | 22.40 | 25.10 | 23.75 | 19.11 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:59:06 PM EST |
| 65.00 | 17.45 | 20.10 | 18.78 | % | 0.29 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 67.00 | 15.45 | 17.75 | 16.60 | 15.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:06 PM EST |
| 68.00 | 14.45 | 17.00 | 15.73 | 14.45 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.07 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:06 PM EST |
| 69.00 | 13.45 | 15.60 | 14.53 | 12.76 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:59:06 PM EST |
| 70.00 | 12.45 | 14.65 | 13.55 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 1:59:06 PM EST |
| 71.00 | 11.50 | 14.05 | 12.78 | 11.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.80 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 1:59:06 PM EST |
| 72.00 | 10.50 | 12.80 | 11.65 | 11.02 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.01 | 0.98 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 73.00 | 9.55 | 11.65 | 10.60 | 10.05 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.85 | 0.98 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 74.00 | 8.55 | 10.65 | 9.60 | 12.71 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.79 | 0.98 | 0.01 | -0.03 | 4/22/2026 | 4/24/2026 1:59:06 PM EST |
| 75.00 | 7.45 | 10.60 | 9.03 | 8.76 | +0.70 | +8.69% | 0.12 | 4 | 17 | 1.08 | 0.94 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 76.00 | 6.50 | 9.70 | 8.10 | 7.80 | +0.73 | +10.33% | 0.11 | 44 | 47 | 1.03 | 0.93 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 77.00 | 7.65 | 8.80 | 8.23 | 6.14 | 0.00 | 0.00% | 0.11 | 0 | 31 | 1.02 | 0.89 | 0.03 | -0.09 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 78.00 | 6.70 | 7.60 | 7.15 | 5.35 | -0.03 | -0.56% | 0.09 | 3 | 12 | 0.85 | 0.87 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 79.00 | 3.70 | 6.90 | 5.30 | 4.65 | +0.26 | +5.93% | 0.07 | 3 | 14 | 0.85 | 0.83 | 0.04 | -0.11 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 80.00 | 4.00 | 5.45 | 4.73 | 3.75 | -0.76 | -16.86% | 0.06 | 1 | 51 | 0.54 | 0.79 | 0.05 | -0.12 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 81.00 | 4.10 | 4.30 | 4.20 | 3.20 | +0.45 | +16.37% | 0.05 | 2 | 81 | 0.45 | 0.73 | 0.06 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 81.50 | 3.70 | 3.90 | 3.80 | 3.20 | +0.51 | +18.96% | 0.05 | 2 | 42 | 0.45 | 0.70 | 0.07 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 82.00 | 3.35 | 3.60 | 3.48 | 2.58 | +0.14 | +5.74% | 0.04 | 4 | 80 | 0.42 | 0.67 | 0.07 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 83.00 | 2.69 | 2.82 | 2.76 | 2.50 | +0.30 | +13.64% | 0.03 | 89 | 302 | 0.42 | 0.60 | 0.08 | -0.14 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 84.00 | 2.11 | 2.30 | 2.21 | 2.14 | +0.30 | +16.31% | 0.03 | 99 | 541 | 0.41 | 0.52 | 0.09 | -0.14 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 85.00 | 1.60 | 1.75 | 1.68 | 1.48 | +0.23 | +18.40% | 0.02 | 33 | 229 | 0.41 | 0.43 | 0.09 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 86.00 | 1.18 | 1.30 | 1.24 | 1.27 | +0.27 | +27.00% | 0.01 | 413 | 947 | 0.41 | 0.35 | 0.08 | -0.12 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 87.00 | 0.84 | 0.97 | 0.91 | 0.90 | +0.23 | +34.33% | 0.01 | 3,635 | 113 | 0.40 | 0.27 | 0.07 | -0.11 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 88.00 | 0.60 | 0.70 | 0.65 | 0.53 | -0.01 | -1.86% | 0.01 | 52 | 267 | 0.41 | 0.21 | 0.06 | -0.10 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 89.00 | 0.45 | 0.50 | 0.48 | 0.43 | +0.01 | +2.39% | 0.01 | 6 | 166 | 0.41 | 0.16 | 0.05 | -0.08 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 90.00 | 0.29 | 0.45 | 0.37 | 0.32 | +0.06 | +23.08% | 0.00 | 12 | 235 | 0.44 | 0.12 | 0.04 | -0.07 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 91.00 | 0.22 | 0.43 | 0.33 | 0.18 | -0.05 | -21.74% | 0.00 | 17 | 209 | 0.42 | 0.09 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 92.00 | 0.13 | 0.26 | 0.20 | 0.21 | +0.06 | +40.00% | 0.00 | 12 | 174 | 0.46 | 0.06 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 93.00 | 0.01 | 0.37 | 0.19 | 0.16 | 0.00 | 0.00% | 0.00 | 5 | 63 | 0.44 | 0.05 | 0.02 | -0.03 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 94.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.19 | 0.02 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 1:59:06 PM EST |
| 95.00 | 0.00 | 0.84 | 0.42 | 0.20 | -0.01 | -4.77% | 0.00 | 3 | 52 | 0.87 | 0.01 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 96.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.70 | 0.01 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 97.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 98.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 105.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 110.00 | 0.00 | 0.98 | 0.49 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:59:06 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 1:59:06 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:06 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | 0.18 | +0.12 | +200.00% | 0.02 | 2 | 30 | 1.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 69.00 | 0.00 | 1.85 | 0.93 | 0.03 | -0.11 | -78.58% | 0.01 | 15 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 70.00 | 0.00 | 1.85 | 0.93 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 71.00 | 0.00 | 2.17 | 1.09 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.58 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 72.00 | 0.03 | 0.12 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 182 | 0.59 | -0.02 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 73.00 | 0.00 | 0.38 | 0.19 | 0.12 | -0.10 | -45.46% | 0.00 | 3 | 151 | 0.79 | -0.02 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 74.00 | 0.00 | 1.43 | 0.72 | 0.19 | -0.07 | -26.93% | 0.01 | 1 | 31 | 1.13 | -0.02 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 75.00 | 0.08 | 0.31 | 0.20 | 0.12 | -0.20 | -62.50% | 0.00 | 10 | 139 | 0.54 | -0.06 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 76.00 | 0.13 | 0.36 | 0.25 | 0.18 | -0.39 | -68.43% | 0.00 | 7,236 | 330 | 0.53 | -0.07 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 77.00 | 0.19 | 0.42 | 0.31 | 0.26 | -0.31 | -54.39% | 0.00 | 2 | 38 | 0.45 | -0.11 | 0.03 | -0.09 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 78.00 | 0.22 | 0.50 | 0.36 | 0.49 | -0.33 | -40.25% | 0.00 | 6 | 73 | 0.50 | -0.13 | 0.04 | -0.09 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 79.00 | 0.34 | 0.56 | 0.45 | 0.57 | -0.27 | -32.15% | 0.01 | 109 | 76 | 0.46 | -0.17 | 0.04 | -0.11 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 80.00 | 0.49 | 0.59 | 0.54 | 0.60 | -0.73 | -54.89% | 0.01 | 32 | 86 | 0.43 | -0.21 | 0.05 | -0.12 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 81.00 | 0.69 | 0.79 | 0.74 | 0.88 | -0.37 | -29.60% | 0.01 | 3,612 | 93 | 0.42 | -0.27 | 0.06 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 81.50 | 0.77 | 0.92 | 0.85 | 0.99 | -0.60 | -37.74% | 0.01 | 108 | 61 | 0.42 | -0.30 | 0.07 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 82.00 | 0.93 | 1.07 | 1.00 | 1.17 | -0.66 | -36.07% | 0.01 | 24 | 71 | 0.42 | -0.33 | 0.07 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 83.00 | 1.23 | 1.52 | 1.38 | 1.81 | -0.91 | -33.46% | 0.02 | 10 | 38 | 0.42 | -0.40 | 0.08 | -0.14 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 84.00 | 1.65 | 1.95 | 1.80 | 2.59 | -0.23 | -8.16% | 0.02 | 1 | 14 | 0.42 | -0.48 | 0.09 | -0.14 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 85.00 | 2.15 | 2.44 | 2.30 | 2.62 | -0.83 | -24.06% | 0.03 | 7 | 13 | 0.42 | -0.57 | 0.09 | -0.13 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 86.00 | 2.69 | 2.86 | 2.78 | 4.08 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.41 | -0.65 | 0.08 | -0.12 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 87.00 | 3.35 | 3.70 | 3.53 | 4.55 | -0.55 | -10.79% | 0.04 | 1 | 11 | 0.42 | -0.73 | 0.07 | -0.11 | 4/24/2026 | 4/24/2026 1:59:06 PM EST |
| 88.00 | 4.10 | 4.45 | 4.28 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.41 | -0.79 | 0.06 | -0.10 | 4/23/2026 | 4/24/2026 1:59:06 PM EST |
| 89.00 | 4.15 | 6.40 | 5.28 | % | 0.06 | 0 | 0 | 0.95 | -0.84 | 0.05 | -0.08 | 4/24/2026 1:59:06 PM EST | |||
| 90.00 | 5.10 | 7.30 | 6.20 | 5.37 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.99 | -0.88 | 0.04 | -0.07 | 4/21/2026 | 4/24/2026 1:59:06 PM EST |
| 91.00 | 6.10 | 8.20 | 7.15 | % | 0.08 | 0 | 0 | 1.04 | -0.91 | 0.03 | -0.06 | 4/24/2026 1:59:06 PM EST | |||
| 92.00 | 7.20 | 9.10 | 8.15 | % | 0.09 | 0 | 0 | 1.07 | -0.94 | 0.03 | -0.04 | 4/24/2026 1:59:06 PM EST | |||
| 93.00 | 8.45 | 10.05 | 9.25 | % | 0.10 | 0 | 0 | 1.14 | -0.95 | 0.02 | -0.03 | 4/24/2026 1:59:06 PM EST | |||
| 94.00 | 9.15 | 11.05 | 10.10 | % | 0.11 | 0 | 0 | 1.18 | -0.98 | 0.01 | -0.02 | 4/24/2026 1:59:06 PM EST | |||
| 95.00 | 10.10 | 12.00 | 11.05 | 9.90 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.24 | -0.99 | 0.01 | -0.01 | 4/21/2026 | 4/24/2026 1:59:06 PM EST |
| 96.00 | 11.40 | 13.00 | 12.20 | % | 0.13 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 4/24/2026 1:59:06 PM EST | |||
| 97.00 | 12.10 | 14.00 | 13.05 | % | 0.13 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 98.00 | 13.10 | 14.95 | 14.03 | % | 0.14 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 100.00 | 15.00 | 16.95 | 15.98 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 105.00 | 20.35 | 21.95 | 21.15 | % | 0.20 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 110.00 | 25.45 | 26.95 | 26.20 | % | 0.24 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST | |||
| 115.00 | 29.95 | 31.95 | 30.95 | % | 0.27 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:06 PM EST |