Options Chain for FORTINET INC COM (FTNT) - $83.12 as of 4/24/2026 6:32:43 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 | 42.55 | 46.60 | 44.58 | % | 1.11 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 37.75 | 41.75 | 39.75 | % | 0.88 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 47.50 | 35.20 | 39.25 | 37.23 | % | 0.78 | 0 | 7 | 1.32 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 32.75 | 36.75 | 34.75 | 37.50 | 0.00 | 0.00% | 0.69 | 0 | 36 | 1.24 | 0.99 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 28.00 | 30.45 | 29.23 | 24.50 | 0.00 | 0.00% | 0.53 | 0 | 34 | 0.80 | 0.97 | 0.00 | -0.02 | 3/27/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 23.30 | 25.50 | 24.40 | 21.60 | 0.00 | 0.00% | 0.41 | 0 | 100 | 0.65 | 0.95 | 0.01 | -0.03 | 3/24/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 18.85 | 21.00 | 19.93 | 19.80 | -1.37 | -6.48% | 0.31 | 7 | 147 | 0.62 | 0.90 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 14.30 | 17.15 | 15.73 | 14.83 | 0.00 | 0.00% | 0.22 | 0 | 221 | 0.63 | 0.84 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 11.60 | 12.90 | 12.25 | 11.60 | +0.80 | +7.41% | 0.16 | 2 | 751 | 0.50 | 0.76 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 9.10 | 9.70 | 9.40 | 8.18 | +0.39 | +5.01% | 0.12 | 1 | 1,180 | 0.53 | 0.65 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 6.35 | 6.65 | 6.50 | 6.55 | +0.88 | +15.52% | 0.08 | 22 | 1,814 | 0.51 | 0.53 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 87.50 | 5.20 | 5.45 | 5.33 | 5.35 | +0.58 | +12.16% | 0.06 | 64 | 986 | 0.50 | 0.47 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 4.20 | 4.50 | 4.35 | 4.30 | +0.55 | +14.67% | 0.05 | 101 | 2,250 | 0.50 | 0.41 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 92.50 | 3.40 | 3.65 | 3.53 | 3.10 | +0.33 | +11.92% | 0.04 | 34 | 1,439 | 0.49 | 0.35 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 2.74 | 2.97 | 2.86 | 2.82 | +0.67 | +31.17% | 0.03 | 72 | 1,374 | 0.49 | 0.30 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 97.50 | 2.19 | 2.38 | 2.29 | 1.67 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.49 | 0.25 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 100.00 | 1.72 | 1.89 | 1.81 | 1.77 | +0.40 | +29.20% | 0.02 | 1,233 | 981 | 0.49 | 0.21 | 0.02 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 105.00 | 1.05 | 1.39 | 1.22 | 1.08 | +0.20 | +22.73% | 0.01 | 4 | 771 | 0.50 | 0.14 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 110.00 | 0.30 | 0.95 | 0.63 | 0.63 | +0.03 | +5.00% | 0.01 | 14 | 527 | 0.47 | 0.09 | 0.01 | -0.02 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 115.00 | 0.09 | 1.06 | 0.58 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.49 | 0.06 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 120.00 | 0.03 | 0.49 | 0.26 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 2,361 | 0.46 | 0.04 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 1.89 | 0.95 | % | 0.01 | 0 | 254 | 0.84 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.93 | 0.01 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 109 | 0.98 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 52 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 56 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 0.01 | 2.14 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:04 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 | 2.16 | 1.08 | % | 0.03 | 0 | 7 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 6 | 1.45 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.22 | 1.11 | % | 0.02 | 0 | 5 | 1.36 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 0.45 | 0.23 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.84 | -0.01 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.48 | 0.24 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 406 | 0.72 | -0.03 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 4:00:04 PM EST |
| 60.00 | 0.36 | 0.85 | 0.61 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,875 | 0.62 | -0.05 | 0.01 | -0.03 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 65.00 | 0.80 | 1.22 | 1.01 | 1.02 | -0.03 | -2.86% | 0.02 | 1 | 3,328 | 0.59 | -0.10 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 70.00 | 1.52 | 1.72 | 1.62 | 1.63 | -0.17 | -9.45% | 0.02 | 67 | 4,294 | 0.55 | -0.16 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 75.00 | 2.30 | 3.20 | 2.75 | 2.71 | -0.51 | -15.84% | 0.04 | 31 | 3,665 | 0.53 | -0.24 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 80.00 | 4.30 | 4.55 | 4.43 | 4.40 | -0.67 | -13.22% | 0.06 | 49 | 15,828 | 0.51 | -0.35 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 85.00 | 6.55 | 6.85 | 6.70 | 6.75 | -0.75 | -10.00% | 0.08 | 16 | 939 | 0.50 | -0.47 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 87.50 | 7.30 | 8.55 | 7.93 | 8.05 | -0.95 | -10.56% | 0.09 | 16 | 490 | 0.48 | -0.53 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST |
| 90.00 | 8.85 | 10.15 | 9.50 | 8.80 | 0.00 | 0.00% | 0.11 | 0 | 284 | 0.48 | -0.59 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:04 PM EST |
| 92.50 | 10.65 | 11.75 | 11.20 | 16.10 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.48 | -0.65 | 0.02 | -0.06 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 95.00 | 12.60 | 13.55 | 13.08 | 17.05 | 0.00 | 0.00% | 0.14 | 0 | 69 | 0.48 | -0.70 | 0.02 | -0.05 | 4/10/2026 | 4/24/2026 4:00:04 PM EST |
| 97.50 | 14.35 | 15.55 | 14.95 | % | 0.15 | 0 | 396 | 0.47 | -0.75 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 16.10 | 18.45 | 17.28 | 18.78 | 0.00 | 0.00% | 0.17 | 0 | 771 | 0.48 | -0.79 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 4:00:04 PM EST |
| 105.00 | 19.80 | 23.50 | 21.65 | % | 0.21 | 0 | 581 | 0.71 | -0.86 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 24.05 | 28.15 | 26.10 | % | 0.24 | 0 | 314 | 0.75 | -0.91 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 30.05 | 32.30 | 31.18 | % | 0.27 | 0 | 2 | 0.73 | -0.94 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 120.00 | 34.85 | 37.00 | 35.93 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.01 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 125.00 | 38.70 | 42.55 | 40.63 | % | 0.33 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 130.00 | 43.60 | 47.75 | 45.68 | % | 0.35 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 135.00 | 49.15 | 52.65 | 50.90 | % | 0.38 | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 140.00 | 53.70 | 57.85 | 55.78 | % | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 145.00 | 58.70 | 62.80 | 60.75 | % | 0.42 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 150.00 | 63.70 | 67.65 | 65.68 | % | 0.44 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 155.00 | 68.70 | 72.70 | 70.70 | % | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST | |||
| 160.00 | 73.70 | 77.65 | 75.68 | % | 0.47 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:04 PM EST |