Options Chain for FORTINET INC COM (FTNT) - $82.32 as of 4/7/2026 7:41:04 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 | 42.25 | 45.50 | 43.88 | % | 1.10 | 0 | 3 | 1.33 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 45.00 | 37.85 | 40.60 | 39.23 | % | 0.87 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 47.50 | 34.90 | 38.70 | 36.80 | % | 0.77 | 0 | 7 | 1.19 | 0.99 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 50.00 | 33.00 | 35.45 | 34.23 | 29.21 | 0.00 | 0.00% | 0.68 | 0 | 46 | 0.97 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 55.00 | 27.70 | 30.50 | 29.10 | 24.50 | 0.00 | 0.00% | 0.53 | 0 | 34 | 0.83 | 0.97 | 0.00 | -0.01 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 60.00 | 23.00 | 25.40 | 24.20 | 21.60 | 0.00 | 0.00% | 0.40 | 0 | 100 | 0.68 | 0.93 | 0.01 | -0.02 | 3/24/2026 | 4/7/2026 4:00:04 PM EST |
| 65.00 | 18.55 | 21.30 | 19.93 | 18.73 | 0.00 | 0.00% | 0.31 | 0 | 153 | 0.66 | 0.89 | 0.01 | -0.03 | 4/1/2026 | 4/7/2026 4:00:04 PM EST |
| 70.00 | 14.25 | 17.25 | 15.75 | 16.00 | +2.26 | +16.45% | 0.23 | 1 | 223 | 0.43 | 0.82 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 75.00 | 11.45 | 12.65 | 12.05 | 11.55 | +0.32 | +2.85% | 0.16 | 3 | 762 | 0.46 | 0.74 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 80.00 | 8.25 | 9.65 | 8.95 | 8.57 | +0.17 | +2.03% | 0.11 | 2 | 1,157 | 0.46 | 0.64 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 85.00 | 6.45 | 6.70 | 6.58 | 6.10 | +0.30 | +5.18% | 0.08 | 676 | 1,284 | 0.46 | 0.52 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 87.50 | 5.30 | 5.60 | 5.45 | 5.40 | +0.65 | +13.69% | 0.06 | 57 | 845 | 0.46 | 0.46 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 90.00 | 4.30 | 4.55 | 4.43 | 4.00 | +0.05 | +1.27% | 0.05 | 5 | 2,031 | 0.45 | 0.41 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 92.50 | 3.45 | 3.75 | 3.60 | 3.05 | 0.00 | 0.00% | 0.04 | 1 | 1,453 | 0.45 | 0.35 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 95.00 | 2.39 | 2.96 | 2.68 | 2.81 | +0.33 | +13.31% | 0.03 | 1 | 1,373 | 0.43 | 0.30 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 97.50 | 2.13 | 2.37 | 2.25 | 2.15 | +0.19 | +9.70% | 0.02 | 8 | 642 | 0.44 | 0.25 | 0.02 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 100.00 | 1.37 | 1.92 | 1.65 | 1.46 | -0.09 | -5.81% | 0.02 | 2 | 906 | 0.42 | 0.21 | 0.02 | -0.03 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 105.00 | 0.64 | 1.33 | 0.99 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.41 | 0.13 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 110.00 | 0.16 | 0.93 | 0.55 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 522 | 0.39 | 0.08 | 0.01 | -0.02 | 4/2/2026 | 4/7/2026 4:00:04 PM EST |
| 115.00 | 0.13 | 0.65 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.42 | 0.05 | 0.01 | -0.01 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,361 | 0.74 | 0.04 | 0.00 | -0.01 | 3/30/2026 | 4/7/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 254 | 0.78 | 0.02 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 141 | 0.60 | 0.01 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 109 | 0.87 | 0.01 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 52 | 0.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 56 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 86 | 0.99 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 16 | 1.03 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 160.00 | 0.01 | 0.53 | 0.27 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.64 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/7/2026 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 | 0.63 | 0.32 | % | 0.01 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.23 | 1.12 | % | 0.02 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 47.50 | 0.00 | 2.27 | 1.14 | % | 0.02 | 0 | 5 | 1.18 | -0.01 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.33 | 1.17 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.11 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 55.00 | 0.20 | 2.47 | 1.34 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 391 | 0.75 | -0.03 | 0.00 | -0.01 | 3/30/2026 | 4/7/2026 4:00:04 PM EST |
| 60.00 | 0.51 | 0.80 | 0.66 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 1,794 | 0.55 | -0.07 | 0.01 | -0.02 | 4/6/2026 | 4/7/2026 4:00:04 PM EST |
| 65.00 | 0.86 | 1.29 | 1.08 | 1.32 | -0.07 | -5.04% | 0.02 | 13 | 3,292 | 0.51 | -0.11 | 0.01 | -0.03 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 70.00 | 1.96 | 2.07 | 2.02 | 2.18 | -0.09 | -3.97% | 0.03 | 46 | 4,131 | 0.51 | -0.18 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 75.00 | 3.15 | 3.30 | 3.23 | 3.49 | -0.11 | -3.06% | 0.04 | 7 | 3,542 | 0.49 | -0.26 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 80.00 | 4.85 | 5.10 | 4.98 | 5.30 | -0.55 | -9.41% | 0.06 | 7,332 | 11,524 | 0.47 | -0.36 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 85.00 | 7.10 | 7.40 | 7.25 | 7.55 | -0.15 | -1.95% | 0.09 | 11 | 878 | 0.46 | -0.48 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 87.50 | 8.50 | 8.70 | 8.60 | 9.25 | +0.10 | +1.10% | 0.10 | 1 | 471 | 0.45 | -0.54 | 0.02 | -0.05 | 4/7/2026 | 4/7/2026 4:00:04 PM EST |
| 90.00 | 9.75 | 11.15 | 10.45 | 14.00 | 0.00 | 0.00% | 0.12 | 0 | 277 | 0.47 | -0.59 | 0.02 | -0.05 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 92.50 | 11.40 | 12.95 | 12.18 | 16.03 | 0.00 | 0.00% | 0.13 | 0 | 93 | 0.47 | -0.65 | 0.02 | -0.04 | 3/27/2026 | 4/7/2026 4:00:04 PM EST |
| 95.00 | 13.10 | 14.75 | 13.93 | 16.69 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.46 | -0.70 | 0.02 | -0.04 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 97.50 | 15.10 | 17.10 | 16.10 | % | 0.17 | 0 | 396 | 0.48 | -0.75 | 0.02 | -0.04 | 4/7/2026 4:00:04 PM EST | |||
| 100.00 | 16.60 | 19.10 | 17.85 | 20.93 | 0.00 | 0.00% | 0.18 | 0 | 773 | 0.44 | -0.79 | 0.02 | -0.03 | 3/25/2026 | 4/7/2026 4:00:04 PM EST |
| 105.00 | 21.20 | 23.15 | 22.18 | % | 0.21 | 0 | 581 | 0.56 | -0.87 | 0.01 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 110.00 | 25.55 | 28.40 | 26.98 | % | 0.25 | 0 | 367 | 0.65 | -0.92 | 0.01 | -0.02 | 4/7/2026 4:00:04 PM EST | |||
| 115.00 | 29.80 | 33.25 | 31.53 | % | 0.27 | 0 | 2 | 0.70 | -0.95 | 0.01 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 120.00 | 34.30 | 38.20 | 36.25 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 125.00 | 39.95 | 42.65 | 41.30 | % | 0.33 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 4/7/2026 4:00:04 PM EST | |||
| 130.00 | 44.65 | 48.20 | 46.43 | % | 0.36 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 135.00 | 49.50 | 53.20 | 51.35 | % | 0.38 | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 140.00 | 54.65 | 58.15 | 56.40 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 145.00 | 59.65 | 63.20 | 61.43 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 150.00 | 64.65 | 68.20 | 66.43 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 155.00 | 69.65 | 72.60 | 71.13 | % | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST | |||
| 160.00 | 74.60 | 78.15 | 76.38 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:04 PM EST |