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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.55 | 29.90 | 28.23 | % | 0.51 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST | |||
| 60.00 | 21.35 | 25.10 | 23.23 | % | 0.39 | 0 | 0 | 1.00 | 0.96 | 0.01 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 65.00 | 16.60 | 20.50 | 18.55 | % | 0.29 | 0 | 0 | 0.95 | 0.91 | 0.01 | -0.04 | 4/16/2026 4:00:05 PM EST | |||
| 67.00 | 15.00 | 18.75 | 16.88 | % | 0.25 | 0 | 0 | 0.94 | 0.88 | 0.01 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 68.00 | 14.15 | 17.90 | 16.03 | % | 0.24 | 0 | 0 | 0.87 | 0.87 | 0.01 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 69.00 | 13.05 | 17.05 | 15.05 | % | 0.22 | 0 | 0 | 0.85 | 0.85 | 0.01 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 70.00 | 12.75 | 16.25 | 14.50 | % | 0.21 | 0 | 0 | 0.86 | 0.83 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 71.00 | 11.70 | 15.45 | 13.58 | % | 0.19 | 0 | 0 | 0.85 | 0.82 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 72.00 | 10.95 | 14.70 | 12.83 | % | 0.18 | 0 | 0 | 0.85 | 0.79 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 73.00 | 10.00 | 13.90 | 11.95 | % | 0.16 | 0 | 0 | 0.54 | 0.77 | 0.02 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 74.00 | 9.65 | 13.20 | 11.43 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.54 | 0.75 | 0.02 | -0.07 | 4/2/2026 | 4/16/2026 4:00:05 PM EST |
| 75.00 | 8.85 | 12.50 | 10.68 | % | 0.14 | 0 | 0 | 0.61 | 0.72 | 0.02 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 76.00 | 7.95 | 11.80 | 9.88 | % | 0.13 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 77.00 | 7.65 | 11.15 | 9.40 | 6.92 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.58 | 0.68 | 0.02 | -0.08 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 78.00 | 7.00 | 10.50 | 8.75 | % | 0.11 | 0 | 0 | 0.59 | 0.65 | 0.02 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 79.00 | 7.05 | 9.90 | 8.48 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 80.00 | 6.25 | 7.90 | 7.08 | 8.25 | % | 0.09 | 2 | 0 | 0.58 | 0.60 | 0.03 | -0.08 | 4/17/2026 | 4/16/2026 4:00:05 PM EST | |
| 81.00 | 5.85 | 8.75 | 7.30 | % | 0.09 | 0 | 0 | 0.58 | 0.57 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 82.00 | 4.30 | 8.20 | 6.25 | % | 0.08 | 0 | 0 | 0.55 | 0.55 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 83.00 | 4.80 | 7.70 | 6.25 | 4.07 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.58 | 0.52 | 0.03 | -0.08 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 84.00 | 4.40 | 7.25 | 5.83 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.63 | 0.49 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 85.00 | 3.90 | 6.80 | 5.35 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | 0.46 | 0.03 | -0.08 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 86.00 | 3.00 | 6.35 | 4.68 | 4.73 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.54 | 0.43 | 0.03 | -0.08 | 4/8/2026 | 4/16/2026 4:00:05 PM EST |
| 87.00 | 1.95 | 4.80 | 3.38 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.57 | 0.41 | 0.03 | -0.08 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 88.00 | 2.74 | 5.60 | 4.17 | 2.22 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | 0.38 | 0.03 | -0.07 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 89.00 | 2.37 | 5.00 | 3.69 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | 0.35 | 0.03 | -0.07 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 90.00 | 2.70 | 3.50 | 3.10 | 2.96 | +0.16 | +5.72% | 0.03 | 3 | 13 | 0.50 | 0.32 | 0.03 | -0.07 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 91.00 | 1.55 | 4.65 | 3.10 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.53 | 0.30 | 0.03 | -0.06 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 92.00 | 0.83 | 4.40 | 2.62 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.27 | 0.03 | -0.06 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 93.00 | 1.14 | 4.15 | 2.65 | 1.98 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.44 | 0.24 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 94.00 | 0.13 | 3.90 | 2.02 | 1.81 | +0.42 | +30.22% | 0.02 | 1 | 2 | 0.47 | 0.22 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 95.00 | 0.78 | 2.31 | 1.55 | 1.78 | +0.15 | +9.21% | 0.02 | 1 | 4 | 0.48 | 0.20 | 0.02 | -0.05 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 100.00 | 0.59 | 2.10 | 1.35 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.13 | 0.02 | -0.04 | 4/7/2026 | 4/16/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.84 | 0.08 | 0.01 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.91 | 0.04 | 0.01 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.99 | 0.02 | 0.00 | -0.01 | 4/16/2026 4:00:05 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 | 2.18 | 1.09 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.29 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.32 | 1.16 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.78 | -0.04 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 2.64 | 1.32 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.98 | -0.09 | 0.01 | -0.04 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 67.00 | 0.00 | 2.89 | 1.45 | % | 0.02 | 0 | 0 | 0.62 | -0.12 | 0.01 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 68.00 | 0.42 | 3.05 | 1.74 | % | 0.03 | 0 | 0 | 0.91 | -0.13 | 0.01 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 69.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.89 | -0.15 | 0.01 | -0.06 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 70.00 | 1.00 | 1.68 | 1.34 | 1.35 | -0.06 | -4.26% | 0.02 | 1 | 42 | 0.62 | -0.17 | 0.02 | -0.06 | 4/17/2026 | 4/16/2026 4:00:05 PM EST |
| 71.00 | 0.00 | 3.55 | 1.78 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.86 | -0.18 | 0.02 | -0.06 | 4/9/2026 | 4/16/2026 4:00:05 PM EST |
| 72.00 | 1.29 | 3.75 | 2.52 | 1.88 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.65 | -0.21 | 0.02 | -0.06 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 73.00 | 0.99 | 3.95 | 2.47 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.55 | -0.23 | 0.02 | -0.07 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 74.00 | 0.21 | 4.20 | 2.21 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.60 | -0.25 | 0.02 | -0.07 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 75.00 | 1.93 | 4.50 | 3.22 | 2.80 | 0.00 | 0.00% | 0.04 | 0 | 76 | 0.58 | -0.28 | 0.02 | -0.07 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 76.00 | 1.37 | 4.75 | 3.06 | 3.82 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.54 | -0.30 | 0.02 | -0.07 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 77.00 | 1.12 | 4.95 | 3.04 | 3.96 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.32 | 0.02 | -0.08 | 4/16/2026 | 4/16/2026 4:00:05 PM EST |
| 78.00 | 2.78 | 5.45 | 4.12 | 5.18 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | -0.35 | 0.02 | -0.08 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 79.00 | 1.87 | 5.80 | 3.84 | % | 0.05 | 0 | 0 | 0.57 | -0.37 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 80.00 | 3.55 | 6.20 | 4.88 | 6.27 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.60 | -0.40 | 0.03 | -0.08 | 4/15/2026 | 4/16/2026 4:00:05 PM EST |
| 81.00 | 3.60 | 6.95 | 5.28 | % | 0.07 | 0 | 0 | 0.56 | -0.43 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 82.00 | 3.15 | 7.45 | 5.30 | % | 0.06 | 0 | 0 | 0.55 | -0.45 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 83.00 | 4.90 | 7.95 | 6.43 | % | 0.08 | 0 | 0 | 0.57 | -0.48 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 84.00 | 4.20 | 8.45 | 6.33 | % | 0.08 | 0 | 0 | 0.57 | -0.51 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 85.00 | 6.00 | 9.00 | 7.50 | 10.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.54 | 0.03 | -0.08 | 4/13/2026 | 4/16/2026 4:00:05 PM EST |
| 86.00 | 5.35 | 9.55 | 7.45 | % | 0.09 | 0 | 0 | 0.56 | -0.57 | 0.03 | -0.08 | 4/16/2026 4:00:05 PM EST | |||
| 87.00 | 7.20 | 10.10 | 8.65 | 10.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.54 | -0.59 | 0.03 | -0.08 | 4/14/2026 | 4/16/2026 4:00:05 PM EST |
| 88.00 | 7.05 | 10.75 | 8.90 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.62 | 0.03 | -0.07 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 89.00 | 8.60 | 11.40 | 10.00 | % | 0.11 | 0 | 0 | 0.52 | -0.65 | 0.03 | -0.07 | 4/16/2026 4:00:05 PM EST | |||
| 90.00 | 7.95 | 12.05 | 10.00 | 13.72 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.51 | -0.68 | 0.03 | -0.07 | 4/10/2026 | 4/16/2026 4:00:05 PM EST |
| 91.00 | 8.65 | 12.75 | 10.70 | % | 0.12 | 0 | 0 | 0.52 | -0.70 | 0.03 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 92.00 | 9.40 | 13.45 | 11.43 | % | 0.12 | 0 | 0 | 0.50 | -0.73 | 0.03 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 93.00 | 10.15 | 14.20 | 12.18 | % | 0.13 | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.06 | 4/16/2026 4:00:05 PM EST | |||
| 94.00 | 11.15 | 14.95 | 13.05 | % | 0.14 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 95.00 | 11.75 | 15.70 | 13.73 | % | 0.14 | 0 | 0 | 0.75 | -0.80 | 0.02 | -0.05 | 4/16/2026 4:00:05 PM EST | |||
| 100.00 | 16.00 | 19.90 | 17.95 | % | 0.18 | 0 | 0 | 0.81 | -0.87 | 0.02 | -0.04 | 4/16/2026 4:00:05 PM EST | |||
| 105.00 | 20.65 | 24.80 | 22.73 | % | 0.22 | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.03 | 4/16/2026 4:00:05 PM EST | |||
| 110.00 | 25.45 | 29.00 | 27.23 | % | 0.25 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.02 | 4/16/2026 4:00:05 PM EST | |||
| 115.00 | 30.40 | 34.35 | 32.38 | % | 0.28 | 0 | 0 | 1.03 | -0.98 | 0.00 | -0.01 | 4/16/2026 4:00:05 PM EST |