Options Chain for FORTINET INC COM (FTNT) - $84.40 as of 3/13/2026 11:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.70 | 30.75 | 28.73 | % | 0.52 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 60.00 | 21.90 | 25.90 | 23.90 | % | 0.40 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 65.00 | 17.05 | 21.15 | 19.10 | % | 0.29 | 0 | 0 | 0.80 | 0.96 | 0.01 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 70.00 | 12.65 | 16.70 | 14.68 | % | 0.21 | 0 | 0 | 0.71 | 0.90 | 0.01 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 71.00 | 11.75 | 15.80 | 13.78 | % | 0.19 | 0 | 0 | 0.70 | 0.87 | 0.02 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 72.00 | 10.95 | 15.05 | 13.00 | % | 0.18 | 0 | 0 | 0.68 | 0.86 | 0.02 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 73.00 | 10.20 | 14.20 | 12.20 | % | 0.17 | 0 | 0 | 0.66 | 0.84 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 74.00 | 9.35 | 13.35 | 11.35 | % | 0.15 | 0 | 0 | 0.64 | 0.82 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 75.00 | 8.70 | 12.60 | 10.65 | % | 0.14 | 0 | 0 | 0.65 | 0.79 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 76.00 | 7.80 | 11.90 | 9.85 | % | 0.13 | 0 | 0 | 0.41 | 0.76 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 77.00 | 7.10 | 11.20 | 9.15 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 78.00 | 6.40 | 10.45 | 8.43 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 79.00 | 5.70 | 9.75 | 7.73 | % | 0.10 | 0 | 0 | 0.40 | 0.68 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 80.00 | 4.95 | 9.05 | 7.00 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 81.00 | 4.30 | 8.30 | 6.30 | % | 0.08 | 0 | 0 | 0.40 | 0.62 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 82.00 | 3.60 | 7.75 | 5.68 | % | 0.07 | 0 | 0 | 0.39 | 0.58 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 83.00 | 3.05 | 7.10 | 5.08 | % | 0.06 | 0 | 0 | 0.39 | 0.55 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 84.00 | 2.59 | 6.60 | 4.60 | % | 0.05 | 0 | 0 | 0.38 | 0.52 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 85.00 | 2.19 | 6.15 | 4.17 | % | 0.05 | 0 | 0 | 0.39 | 0.49 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 86.00 | 1.80 | 5.95 | 3.88 | % | 0.05 | 0 | 0 | 0.38 | 0.45 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 87.00 | 1.48 | 5.35 | 3.42 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.39 | 0.42 | 0.03 | -0.05 | 3/12/2026 | 3/13/2026 3:59:58 PM EST |
| 88.00 | 1.06 | 4.95 | 3.01 | % | 0.03 | 0 | 0 | 0.36 | 0.39 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 89.00 | 0.96 | 4.65 | 2.81 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 90.00 | 0.38 | 4.35 | 2.37 | 2.40 | % | 0.03 | 1 | 0 | 0.34 | 0.33 | 0.03 | -0.04 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 91.00 | 0.28 | 4.00 | 2.14 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 92.00 | 0.07 | 3.70 | 1.89 | % | 0.02 | 0 | 0 | 0.33 | 0.27 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 93.00 | 0.00 | 3.75 | 1.88 | % | 0.02 | 0 | 0 | 0.58 | 0.25 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 94.00 | 0.16 | 3.50 | 1.83 | % | 0.02 | 0 | 0 | 0.58 | 0.23 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.58 | 0.20 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 2.54 | 1.27 | % | 0.01 | 0 | 0 | 0.41 | 0.11 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.67 | 0.06 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 3/13/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.41 | 1.21 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.84 | 1.42 | 0.93 | % | 0.02 | 1 | 0 | 0.71 | -0.10 | 0.01 | -0.03 | 3/13/2026 | 3/13/2026 3:59:58 PM EST | |
| 71.00 | 0.04 | 2.98 | 1.51 | % | 0.02 | 0 | 0 | 0.46 | -0.13 | 0.02 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 72.00 | 0.00 | 3.15 | 1.58 | % | 0.02 | 0 | 0 | 0.68 | -0.14 | 0.02 | -0.03 | 3/13/2026 3:59:58 PM EST | |||
| 73.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.66 | -0.16 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 74.00 | 0.00 | 3.25 | 1.63 | % | 0.02 | 0 | 0 | 0.65 | -0.18 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 75.00 | 0.05 | 3.70 | 1.88 | % | 0.03 | 0 | 0 | 0.39 | -0.21 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 76.00 | 0.16 | 3.95 | 2.06 | % | 0.03 | 0 | 0 | 0.40 | -0.24 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 77.00 | 0.30 | 4.45 | 2.38 | % | 0.03 | 0 | 0 | 0.40 | -0.27 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 78.00 | 0.51 | 4.70 | 2.61 | % | 0.03 | 0 | 0 | 0.41 | -0.29 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 79.00 | 0.84 | 4.95 | 2.90 | % | 0.04 | 0 | 0 | 0.40 | -0.32 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 80.00 | 1.14 | 5.30 | 3.22 | % | 0.04 | 0 | 0 | 0.40 | -0.35 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 81.00 | 1.46 | 5.60 | 3.53 | % | 0.04 | 0 | 0 | 0.39 | -0.38 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 82.00 | 1.81 | 5.95 | 3.88 | % | 0.05 | 0 | 0 | 0.39 | -0.42 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 83.00 | 2.26 | 5.90 | 4.08 | % | 0.05 | 0 | 0 | 0.36 | -0.45 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 84.00 | 2.75 | 6.90 | 4.83 | % | 0.06 | 0 | 0 | 0.38 | -0.48 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 85.00 | 3.35 | 7.50 | 5.43 | % | 0.06 | 0 | 0 | 0.39 | -0.51 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 86.00 | 4.10 | 8.10 | 6.10 | % | 0.07 | 0 | 0 | 0.39 | -0.55 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 87.00 | 4.60 | 8.75 | 6.68 | % | 0.08 | 0 | 0 | 0.39 | -0.58 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 88.00 | 5.25 | 9.40 | 7.33 | % | 0.08 | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 89.00 | 5.90 | 10.05 | 7.98 | % | 0.09 | 0 | 0 | 0.38 | -0.64 | 0.03 | -0.05 | 3/13/2026 3:59:58 PM EST | |||
| 90.00 | 7.60 | 10.70 | 9.15 | % | 0.10 | 0 | 0 | 0.36 | -0.67 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 91.00 | 7.35 | 11.40 | 9.38 | % | 0.10 | 0 | 0 | 0.57 | -0.70 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 92.00 | 8.10 | 12.10 | 10.10 | % | 0.11 | 0 | 0 | 0.57 | -0.73 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 93.00 | 8.85 | 12.75 | 10.80 | % | 0.12 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 94.00 | 9.65 | 13.65 | 11.65 | % | 0.12 | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 95.00 | 10.40 | 14.40 | 12.40 | % | 0.13 | 0 | 0 | 0.59 | -0.80 | 0.02 | -0.04 | 3/13/2026 3:59:58 PM EST | |||
| 100.00 | 14.75 | 18.65 | 16.70 | % | 0.17 | 0 | 0 | 0.61 | -0.89 | 0.02 | -0.02 | 3/13/2026 3:59:58 PM EST | |||
| 105.00 | 19.55 | 23.65 | 21.60 | % | 0.21 | 0 | 0 | 0.71 | -0.94 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 110.00 | 24.55 | 28.65 | 26.60 | % | 0.24 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.01 | 3/13/2026 3:59:58 PM EST | |||
| 115.00 | 29.55 | 33.65 | 31.60 | % | 0.27 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 3/13/2026 3:59:58 PM EST |