Options Chain for FORTINET INC COM (FTNT) - $147.14 as of 6/2/2026 11:08:13 AM 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 | 102.15 | 106.15 | 104.15 | % | 2.60 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:06 AM EST | |||
| 45.00 | 97.10 | 101.10 | 99.10 | % | 2.20 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:06 AM EST | |||
| 50.00 | 92.15 | 96.20 | 94.18 | % | 1.88 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:06 AM EST | |||
| 55.00 | 87.20 | 91.25 | 89.23 | 26.91 | 0.00 | 0.00% | 1.62 | 0 | 7 | 1.90 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/2/2026 9:59:06 AM EST |
| 60.00 | 82.75 | 86.20 | 84.48 | 49.50 | 0.00 | 0.00% | 1.41 | 0 | 29 | 1.76 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:59:06 AM EST |
| 65.00 | 77.70 | 81.25 | 79.48 | 63.38 | 0.00 | 0.00% | 1.22 | 0 | 17 | 1.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:59:06 AM EST |
| 70.00 | 73.20 | 76.30 | 74.75 | 45.19 | 0.00 | 0.00% | 1.07 | 0 | 19 | 1.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:06 AM EST |
| 75.00 | 68.85 | 71.35 | 70.10 | 68.25 | +14.73 | +27.53% | 0.93 | 1 | 302 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 80.00 | 63.50 | 66.40 | 64.95 | 54.35 | 0.00 | 0.00% | 0.81 | 0 | 580 | 1.27 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 9:59:06 AM EST |
| 85.00 | 57.95 | 61.45 | 59.70 | 43.44 | 0.00 | 0.00% | 0.70 | 0 | 712 | 1.15 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 9:59:06 AM EST |
| 90.00 | 53.50 | 56.50 | 55.00 | 38.31 | 0.00 | 0.00% | 0.61 | 0 | 535 | 1.06 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 9:59:06 AM EST |
| 95.00 | 48.60 | 51.55 | 50.08 | 49.75 | -2.75 | -5.24% | 0.53 | 1 | 932 | 0.97 | 0.99 | 0.00 | -0.02 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 100.00 | 43.75 | 46.70 | 45.23 | 43.56 | -1.19 | -2.66% | 0.45 | 1 | 506 | 0.89 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 105.00 | 39.05 | 41.75 | 40.40 | 38.70 | 0.00 | 0.00% | 0.38 | 0 | 590 | 0.81 | 0.96 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 110.00 | 34.25 | 37.15 | 35.70 | 35.90 | +3.33 | +10.23% | 0.32 | 1 | 360 | 0.65 | 0.94 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 115.00 | 29.50 | 32.55 | 31.03 | 21.10 | 0.00 | 0.00% | 0.27 | 0 | 162 | 0.58 | 0.91 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 120.00 | 25.40 | 28.20 | 26.80 | 26.06 | -1.66 | -5.99% | 0.22 | 1 | 526 | 0.60 | 0.87 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 125.00 | 21.05 | 23.95 | 22.50 | 20.70 | -3.20 | -13.39% | 0.18 | 5 | 1,382 | 0.45 | 0.82 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 130.00 | 17.85 | 19.75 | 18.80 | 17.30 | -3.10 | -15.20% | 0.14 | 1 | 687 | 0.46 | 0.76 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 135.00 | 14.05 | 16.20 | 15.13 | 15.20 | -2.15 | -12.40% | 0.11 | 11 | 1,878 | 0.47 | 0.68 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 140.00 | 11.75 | 13.00 | 12.38 | 12.80 | -0.79 | -5.82% | 0.09 | 20 | 929 | 0.47 | 0.60 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 145.00 | 9.45 | 9.85 | 9.65 | 9.80 | -1.67 | -14.56% | 0.07 | 58 | 389 | 0.48 | 0.52 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 150.00 | 7.45 | 7.70 | 7.58 | 7.56 | -1.76 | -18.89% | 0.05 | 1 | 760 | 0.48 | 0.44 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 155.00 | 5.85 | 6.00 | 5.93 | 5.85 | -1.15 | -16.43% | 0.04 | 126 | 606 | 0.48 | 0.37 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 160.00 | 4.45 | 4.75 | 4.60 | 4.45 | -0.95 | -17.60% | 0.03 | 2 | 38 | 0.50 | 0.30 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 165.00 | 3.35 | 3.85 | 3.60 | 3.65 | -0.80 | -17.98% | 0.02 | 7 | 156 | 0.51 | 0.25 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 170.00 | 2.63 | 2.98 | 2.81 | 3.58 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.51 | 0.20 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 175.00 | 1.39 | 2.34 | 1.87 | 2.20 | -0.70 | -24.14% | 0.01 | 1 | 27 | 0.52 | 0.16 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 9:59:06 AM 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 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/2/2026 9:59:06 AM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.31 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 9:59:06 AM EST |
| 50.00 | 0.00 | 2.13 | 1.07 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:59:06 AM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.94 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:06 AM EST |
| 60.00 | 0.00 | 2.05 | 1.03 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 720 | 1.66 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:59:06 AM EST |
| 65.00 | 0.00 | 1.77 | 0.89 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 918 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 70.00 | 0.00 | 1.79 | 0.90 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 813 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:59:06 AM EST |
| 75.00 | 0.00 | 2.16 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 633 | 1.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 80.00 | 0.00 | 0.72 | 0.36 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.99 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 9:59:06 AM EST |
| 85.00 | 0.00 | 0.58 | 0.29 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,521 | 0.86 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 90.00 | 0.00 | 1.11 | 0.56 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 772 | 1.07 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 6/2/2026 9:59:06 AM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.73 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 9:59:06 AM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,318 | 0.67 | -0.02 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 105.00 | 0.01 | 2.00 | 1.01 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.76 | -0.04 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 110.00 | 0.19 | 1.28 | 0.74 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.51 | -0.06 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 115.00 | 1.01 | 1.24 | 1.13 | 1.20 | +0.18 | +17.65% | 0.01 | 12 | 1,499 | 0.53 | -0.09 | 0.01 | -0.07 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 120.00 | 1.38 | 2.23 | 1.81 | 1.68 | +0.38 | +29.24% | 0.02 | 3 | 261 | 0.49 | -0.13 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 125.00 | 2.44 | 2.72 | 2.58 | 2.55 | +0.33 | +14.87% | 0.02 | 6 | 486 | 0.47 | -0.18 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 130.00 | 3.75 | 3.85 | 3.80 | 3.55 | +0.42 | +13.42% | 0.03 | 2 | 224 | 0.48 | -0.24 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 135.00 | 5.30 | 5.45 | 5.38 | 5.25 | +0.75 | +16.67% | 0.04 | 212 | 317 | 0.48 | -0.32 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 140.00 | 7.35 | 7.55 | 7.45 | 8.50 | +2.10 | +32.82% | 0.05 | 4 | 579 | 0.49 | -0.40 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 145.00 | 9.85 | 10.05 | 9.95 | 9.64 | +1.10 | +12.89% | 0.07 | 9 | 21 | 0.47 | -0.48 | 0.02 | -0.12 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 150.00 | 12.75 | 13.15 | 12.95 | 12.31 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.49 | -0.56 | 0.02 | -0.12 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 155.00 | 15.25 | 16.60 | 15.93 | 15.89 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.63 | 0.02 | -0.12 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 160.00 | 18.45 | 21.20 | 19.83 | 19.56 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.49 | -0.70 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 165.00 | 22.35 | 25.15 | 23.75 | 24.36 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | -0.75 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 170.00 | 26.50 | 29.25 | 27.88 | % | 0.16 | 0 | 0 | 0.49 | -0.80 | 0.01 | -0.09 | 6/2/2026 9:59:06 AM EST | |||
| 175.00 | 30.60 | 34.35 | 32.48 | % | 0.19 | 0 | 0 | 0.67 | -0.84 | 0.01 | -0.08 | 6/2/2026 9:59:06 AM EST |