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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 27.55 | 31.70 | 29.63 | % | 0.54 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 22.90 | 25.75 | 24.33 | % | 0.41 | 0 | 0 | 0.84 | 0.96 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 18.15 | 22.20 | 20.18 | % | 0.31 | 0 | 0 | 0.92 | 0.92 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 67.00 | 16.25 | 20.40 | 18.33 | % | 0.27 | 0 | 0 | 0.86 | 0.90 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 68.00 | 15.35 | 19.40 | 17.38 | % | 0.26 | 0 | 0 | 0.84 | 0.88 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 69.00 | 14.50 | 18.55 | 16.53 | % | 0.24 | 0 | 0 | 0.83 | 0.87 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 13.65 | 17.70 | 15.68 | % | 0.22 | 0 | 0 | 0.81 | 0.86 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 71.00 | 12.90 | 16.90 | 14.90 | % | 0.21 | 0 | 0 | 0.80 | 0.84 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 72.00 | 12.10 | 16.05 | 14.08 | % | 0.20 | 0 | 0 | 0.79 | 0.81 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 73.00 | 11.40 | 15.45 | 13.43 | % | 0.18 | 0 | 0 | 0.79 | 0.80 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 74.00 | 10.65 | 14.55 | 12.60 | % | 0.17 | 0 | 0 | 0.51 | 0.78 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 75.00 | 9.90 | 13.80 | 11.85 | % | 0.16 | 0 | 0 | 0.53 | 0.76 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 76.00 | 9.15 | 13.15 | 11.15 | % | 0.15 | 0 | 0 | 0.53 | 0.74 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 77.00 | 8.50 | 12.45 | 10.48 | % | 0.14 | 0 | 0 | 0.55 | 0.72 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 78.00 | 7.80 | 11.75 | 9.78 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 79.00 | 7.15 | 11.10 | 9.13 | % | 0.12 | 0 | 0 | 0.54 | 0.67 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 6.95 | 10.65 | 8.80 | % | 0.11 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 81.00 | 6.05 | 10.00 | 8.03 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 82.00 | 5.50 | 9.55 | 7.53 | % | 0.09 | 0 | 0 | 0.49 | 0.60 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 83.00 | 6.20 | 8.85 | 7.53 | % | 0.09 | 0 | 0 | 0.60 | 0.57 | 0.02 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 84.00 | 4.30 | 8.40 | 6.35 | % | 0.08 | 0 | 0 | 0.48 | 0.55 | 0.03 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 85.00 | 4.25 | 7.90 | 6.08 | % | 0.07 | 0 | 0 | 0.59 | 0.52 | 0.03 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 86.00 | 3.50 | 7.35 | 5.43 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 87.00 | 2.95 | 6.90 | 4.93 | % | 0.06 | 0 | 0 | 0.51 | 0.47 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 88.00 | 3.35 | 6.45 | 4.90 | % | 0.06 | 0 | 0 | 0.58 | 0.44 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 89.00 | 2.05 | 6.15 | 4.10 | % | 0.05 | 0 | 0 | 0.46 | 0.42 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 1.90 | 5.70 | 3.80 | % | 0.04 | 0 | 0 | 0.54 | 0.39 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 91.00 | 1.33 | 5.45 | 3.39 | % | 0.04 | 0 | 0 | 0.44 | 0.36 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 92.00 | 1.04 | 5.20 | 3.12 | % | 0.03 | 0 | 0 | 0.50 | 0.34 | 0.03 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 93.00 | 1.13 | 4.80 | 2.97 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.03 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 94.00 | 0.44 | 4.40 | 2.42 | % | 0.03 | 0 | 0 | 0.45 | 0.28 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 95.00 | 0.27 | 4.30 | 2.29 | % | 0.02 | 0 | 0 | 0.48 | 0.25 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 96.00 | 1.25 | 3.85 | 2.55 | % | 0.03 | 0 | 0 | 0.56 | 0.24 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 97.00 | 0.04 | 3.65 | 1.85 | % | 0.02 | 0 | 0 | 0.37 | 0.20 | 0.02 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 98.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 0.69 | 0.20 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 0.60 | 2.64 | 1.62 | % | 0.02 | 0 | 0 | 0.71 | 0.17 | 0.02 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 0.32 | 2.69 | 1.51 | % | 0.01 | 0 | 0 | 0.75 | 0.10 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.42 | 1.21 | % | 0.01 | 0 | 0 | 0.81 | 0.05 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.31 | 1.16 | % | 0.02 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.61 | 1.31 | % | 0.02 | 0 | 0 | 0.93 | -0.08 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 67.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.89 | -0.10 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 68.00 | 0.00 | 2.93 | 1.47 | % | 0.02 | 0 | 0 | 0.87 | -0.12 | 0.01 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 69.00 | 0.61 | 3.05 | 1.83 | % | 0.03 | 0 | 0 | 0.85 | -0.13 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.84 | -0.14 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 71.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 0.82 | -0.16 | 0.01 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 72.00 | 1.15 | 1.98 | 1.57 | % | 0.02 | 0 | 0 | 0.55 | -0.19 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 73.00 | 0.61 | 3.80 | 2.21 | % | 0.03 | 0 | 0 | 0.79 | -0.20 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 74.00 | 0.13 | 4.05 | 2.09 | 2.22 | % | 0.03 | 1 | 0 | 0.51 | -0.22 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:04 PM EST | |
| 75.00 | 0.37 | 4.30 | 2.34 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 76.00 | 0.71 | 4.55 | 2.63 | % | 0.03 | 0 | 0 | 0.55 | -0.26 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 77.00 | 0.87 | 4.90 | 2.89 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.53 | -0.28 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 78.00 | 1.28 | 5.00 | 3.14 | 3.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | -0.31 | 0.02 | -0.07 | 4/23/2026 | 4/24/2026 4:00:04 PM EST |
| 79.00 | 2.60 | 5.60 | 4.10 | % | 0.05 | 0 | 0 | 0.60 | -0.33 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 80.00 | 2.01 | 5.95 | 3.98 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 81.00 | 2.45 | 6.40 | 4.43 | % | 0.05 | 0 | 0 | 0.51 | -0.38 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 82.00 | 3.05 | 6.85 | 4.95 | % | 0.06 | 0 | 0 | 0.59 | -0.40 | 0.02 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 83.00 | 3.15 | 7.35 | 5.25 | % | 0.06 | 0 | 0 | 0.47 | -0.43 | 0.02 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 84.00 | 3.95 | 7.80 | 5.88 | % | 0.07 | 0 | 0 | 0.58 | -0.45 | 0.03 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 85.00 | 4.30 | 8.35 | 6.33 | % | 0.07 | 0 | 0 | 0.47 | -0.48 | 0.03 | -0.08 | 4/24/2026 4:00:04 PM EST | |||
| 86.00 | 5.60 | 8.80 | 7.20 | % | 0.08 | 0 | 0 | 0.56 | -0.50 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 87.00 | 5.45 | 9.30 | 7.38 | % | 0.08 | 0 | 0 | 0.53 | -0.53 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 88.00 | 5.95 | 9.90 | 7.93 | % | 0.09 | 0 | 0 | 0.52 | -0.56 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 89.00 | 6.80 | 10.55 | 8.68 | % | 0.10 | 0 | 0 | 0.57 | -0.58 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 90.00 | 7.25 | 11.05 | 9.15 | % | 0.10 | 0 | 0 | 0.46 | -0.61 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 91.00 | 7.85 | 11.90 | 9.88 | % | 0.11 | 0 | 0 | 0.51 | -0.64 | 0.03 | -0.07 | 4/24/2026 4:00:04 PM EST | |||
| 92.00 | 9.65 | 12.40 | 11.03 | % | 0.12 | 0 | 0 | 0.54 | -0.66 | 0.03 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 93.00 | 9.20 | 13.10 | 11.15 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.03 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 94.00 | 9.90 | 13.85 | 11.88 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.02 | -0.06 | 4/24/2026 4:00:04 PM EST | |||
| 95.00 | 10.65 | 14.60 | 12.63 | % | 0.13 | 0 | 0 | 0.46 | -0.75 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 96.00 | 11.35 | 15.40 | 13.38 | % | 0.14 | 0 | 0 | 0.70 | -0.76 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 97.00 | 12.30 | 16.20 | 14.25 | % | 0.15 | 0 | 0 | 0.71 | -0.80 | 0.02 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 98.00 | 13.05 | 17.10 | 15.08 | % | 0.15 | 0 | 0 | 0.73 | -0.80 | 0.02 | -0.05 | 4/24/2026 4:00:04 PM EST | |||
| 100.00 | 14.65 | 18.80 | 16.73 | % | 0.17 | 0 | 0 | 0.75 | -0.83 | 0.02 | -0.04 | 4/24/2026 4:00:04 PM EST | |||
| 105.00 | 19.15 | 23.25 | 21.20 | % | 0.20 | 0 | 0 | 0.79 | -0.90 | 0.01 | -0.03 | 4/24/2026 4:00:04 PM EST | |||
| 110.00 | 24.40 | 27.75 | 26.08 | % | 0.24 | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.02 | 4/24/2026 4:00:04 PM EST | |||
| 115.00 | 29.30 | 32.80 | 31.05 | % | 0.27 | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:04 PM EST |