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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 12.80 | 16.85 | 14.83 | % | 0.22 | 0 | 0 | 0.85 | 0.85 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 69.00 | 12.75 | 14.85 | 13.80 | % | 0.20 | 0 | 0 | 0.52 | 0.83 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 70.00 | 11.20 | 14.25 | 12.73 | % | 0.18 | 0 | 0 | 0.48 | 0.81 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 71.00 | 10.45 | 14.35 | 12.40 | % | 0.17 | 0 | 0 | 0.55 | 0.79 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 72.00 | 9.70 | 13.65 | 11.68 | % | 0.16 | 0 | 0 | 0.55 | 0.77 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 73.00 | 8.95 | 12.95 | 10.95 | % | 0.15 | 0 | 0 | 0.55 | 0.74 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 74.00 | 8.25 | 12.15 | 10.20 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 75.00 | 7.55 | 11.45 | 9.50 | % | 0.13 | 0 | 0 | 0.55 | 0.70 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 76.00 | 6.85 | 11.10 | 8.98 | % | 0.12 | 0 | 0 | 0.56 | 0.67 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 77.00 | 6.25 | 10.45 | 8.35 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 78.00 | 5.60 | 9.75 | 7.68 | % | 0.10 | 0 | 0 | 0.54 | 0.62 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 79.00 | 5.05 | 9.20 | 7.13 | % | 0.09 | 0 | 0 | 0.54 | 0.60 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 80.00 | 4.45 | 8.40 | 6.43 | % | 0.08 | 0 | 0 | 0.53 | 0.57 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 81.00 | 3.95 | 8.00 | 5.98 | % | 0.07 | 0 | 0 | 0.53 | 0.54 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 82.00 | 3.45 | 7.50 | 5.48 | % | 0.07 | 0 | 0 | 0.52 | 0.51 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 83.00 | 2.94 | 6.95 | 4.95 | % | 0.06 | 0 | 0 | 0.51 | 0.49 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 84.00 | 2.50 | 6.60 | 4.55 | % | 0.05 | 0 | 0 | 0.51 | 0.46 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 85.00 | 2.07 | 6.05 | 4.06 | % | 0.05 | 0 | 0 | 0.50 | 0.43 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 86.00 | 1.66 | 5.85 | 3.76 | % | 0.04 | 0 | 0 | 0.50 | 0.41 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 87.00 | 1.29 | 5.45 | 3.37 | 3.20 | % | 0.04 | 1 | 0 | 0.50 | 0.38 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 88.00 | 0.95 | 5.10 | 3.03 | % | 0.03 | 0 | 0 | 0.49 | 0.35 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 89.00 | 0.63 | 4.80 | 2.72 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 90.00 | 0.35 | 4.50 | 2.43 | % | 0.03 | 0 | 0 | 0.46 | 0.30 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 91.00 | 0.23 | 4.25 | 2.24 | 2.23 | % | 0.02 | 2 | 0 | 0.46 | 0.28 | 0.02 | -0.05 | 3/26/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 68.00 | 0.00 | 3.55 | 1.78 | % | 0.03 | 0 | 0 | 0.85 | -0.15 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 69.00 | 0.00 | 3.75 | 1.88 | % | 0.03 | 0 | 0 | 0.84 | -0.17 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 70.00 | 0.10 | 3.95 | 2.03 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 71.00 | 0.21 | 4.15 | 2.18 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST | |||
| 72.00 | 0.32 | 4.35 | 2.34 | % | 0.03 | 0 | 0 | 0.53 | -0.23 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 73.00 | 0.56 | 4.60 | 2.58 | % | 0.04 | 0 | 0 | 0.53 | -0.26 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 74.00 | 0.84 | 4.85 | 2.85 | 2.10 | % | 0.04 | 1 | 0 | 0.53 | -0.28 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 75.00 | 1.26 | 5.35 | 3.31 | % | 0.04 | 0 | 0 | 0.55 | -0.30 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 76.00 | 1.56 | 5.70 | 3.63 | % | 0.05 | 0 | 0 | 0.54 | -0.33 | 0.02 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 77.00 | 1.98 | 6.05 | 4.02 | 3.80 | % | 0.05 | 1 | 0 | 0.54 | -0.35 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 78.00 | 2.38 | 6.45 | 4.42 | % | 0.06 | 0 | 0 | 0.54 | -0.38 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 79.00 | 2.78 | 6.85 | 4.82 | % | 0.06 | 0 | 0 | 0.54 | -0.40 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 80.00 | 3.20 | 7.25 | 5.23 | % | 0.07 | 0 | 0 | 0.53 | -0.43 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 81.00 | 3.60 | 7.75 | 5.68 | % | 0.07 | 0 | 0 | 0.52 | -0.46 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 82.00 | 4.30 | 8.20 | 6.25 | 6.12 | % | 0.08 | 3 | 0 | 0.53 | -0.49 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 83.00 | 4.65 | 8.75 | 6.70 | % | 0.08 | 0 | 0 | 0.52 | -0.51 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 84.00 | 5.35 | 9.30 | 7.33 | % | 0.09 | 0 | 0 | 0.52 | -0.54 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 85.00 | 5.65 | 9.85 | 7.75 | 8.58 | % | 0.09 | 1 | 0 | 0.50 | -0.57 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 3:59:52 PM EST | |
| 86.00 | 6.25 | 10.45 | 8.35 | % | 0.10 | 0 | 0 | 0.49 | -0.59 | 0.03 | -0.07 | 3/26/2026 3:59:52 PM EST | |||
| 87.00 | 7.05 | 11.05 | 9.05 | % | 0.10 | 0 | 0 | 0.49 | -0.62 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 88.00 | 7.70 | 11.70 | 9.70 | % | 0.11 | 0 | 0 | 0.49 | -0.65 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 89.00 | 8.20 | 12.40 | 10.30 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 90.00 | 8.95 | 13.15 | 11.05 | % | 0.12 | 0 | 0 | 0.69 | -0.70 | 0.03 | -0.06 | 3/26/2026 3:59:52 PM EST | |||
| 91.00 | 9.90 | 13.85 | 11.88 | % | 0.13 | 0 | 0 | 0.69 | -0.72 | 0.02 | -0.05 | 3/26/2026 3:59:52 PM EST |