Options Chain for FORTINET INC COM (FTNT) - $78.89 as of 3/26/2026 6:50:09 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 | 39.70 | 42.95 | 41.33 | % | 1.03 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 34.25 | 38.25 | 36.25 | % | 0.81 | 0 | 4 | 1.43 | 1.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 29.35 | 32.95 | 31.15 | % | 0.62 | 0 | 1 | 1.16 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 25.70 | 27.10 | 26.40 | % | 0.48 | 0 | 7 | 0.80 | 0.96 | 0.00 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 60.00 | 20.80 | 23.45 | 22.13 | % | 0.37 | 0 | 4 | 0.89 | 0.93 | 0.01 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 65.00 | 16.40 | 18.45 | 17.43 | % | 0.27 | 0 | 15 | 0.51 | 0.88 | 0.01 | -0.04 | 3/26/2026 3:59:52 PM EST | |||
| 70.00 | 12.35 | 14.45 | 13.40 | % | 0.19 | 0 | 35 | 0.54 | 0.80 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 75.00 | 8.65 | 9.90 | 9.28 | 8.16 | 0.00 | 0.00% | 0.12 | 0 | 681 | 0.48 | 0.70 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 80.00 | 6.30 | 6.85 | 6.58 | 6.55 | +0.65 | +11.02% | 0.08 | 1 | 243 | 0.49 | 0.57 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 85.00 | 4.15 | 4.75 | 4.45 | 4.40 | +0.94 | +27.17% | 0.05 | 235 | 1,165 | 0.50 | 0.44 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 90.00 | 2.52 | 2.88 | 2.70 | 2.69 | +0.66 | +32.52% | 0.03 | 68 | 2,005 | 0.48 | 0.32 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 95.00 | 1.48 | 1.80 | 1.64 | 1.60 | +0.19 | +13.48% | 0.02 | 13 | 610 | 0.48 | 0.21 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 100.00 | 0.60 | 1.05 | 0.83 | 0.85 | +0.06 | +7.60% | 0.01 | 245 | 460 | 0.45 | 0.14 | 0.02 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 105.00 | 0.38 | 0.95 | 0.67 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.50 | 0.08 | 0.01 | -0.02 | 3/25/2026 | 3/26/2026 3:59:52 PM EST |
| 110.00 | 0.01 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.48 | 0.05 | 0.01 | -0.01 | 3/24/2026 | 3/26/2026 3:59:52 PM EST |
| 115.00 | 0.01 | 0.45 | 0.23 | % | 0.00 | 0 | 67 | 0.46 | 0.03 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 0.67 | 0.02 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 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 | 0.77 | 0.39 | % | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 14 | 0.99 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 55.00 | 0.06 | 0.81 | 0.44 | 0.30 | -0.01 | -3.23% | 0.01 | 17 | 223 | 0.64 | -0.04 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 60.00 | 0.32 | 1.06 | 0.69 | 0.63 | +0.14 | +28.58% | 0.01 | 6 | 855 | 0.61 | -0.07 | 0.01 | -0.03 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 65.00 | 0.88 | 1.30 | 1.09 | 1.17 | -0.09 | -7.15% | 0.02 | 4 | 579 | 0.56 | -0.12 | 0.01 | -0.04 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 70.00 | 1.95 | 2.21 | 2.08 | 2.03 | -0.30 | -12.88% | 0.03 | 15 | 1,390 | 0.56 | -0.20 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 75.00 | 3.20 | 3.55 | 3.38 | 3.31 | -0.69 | -17.25% | 0.05 | 14 | 714 | 0.53 | -0.30 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 80.00 | 5.10 | 5.60 | 5.35 | 5.31 | -0.64 | -10.76% | 0.07 | 36 | 651 | 0.51 | -0.43 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 85.00 | 7.65 | 8.10 | 7.88 | 8.00 | -1.00 | -11.12% | 0.09 | 1 | 5,309 | 0.48 | -0.56 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 90.00 | 10.35 | 11.65 | 11.00 | 11.03 | -0.79 | -6.69% | 0.12 | 1 | 132 | 0.45 | -0.68 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 3:59:52 PM EST |
| 95.00 | 14.15 | 16.25 | 15.20 | 15.10 | % | 0.16 | 1 | 12 | 0.45 | -0.79 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 100.00 | 18.35 | 20.60 | 19.48 | % | 0.19 | 0 | 3 | 0.61 | -0.86 | 0.02 | -0.03 | 3/26/2026 3:59:52 PM EST | |||
| 105.00 | 22.90 | 25.05 | 23.98 | % | 0.23 | 0 | 1 | 0.62 | -0.92 | 0.01 | -0.02 | 3/26/2026 3:59:52 PM EST | |||
| 110.00 | 27.10 | 31.10 | 29.10 | % | 0.26 | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 115.00 | 32.75 | 36.10 | 34.43 | % | 0.30 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 120.00 | 37.15 | 40.80 | 38.98 | % | 0.32 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.01 | 3/26/2026 3:59:52 PM EST | |||
| 125.00 | 42.10 | 45.95 | 44.03 | % | 0.35 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST | |||
| 130.00 | 47.10 | 50.80 | 48.95 | % | 0.38 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:52 PM EST |