Options Chain for FORTINET INC COM (FTNT) - $149.67 as of 6/5/2026 2:17:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.15 | 72.20 | 70.18 | % | 0.94 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 80.00 | 63.25 | 67.20 | 65.23 | % | 0.82 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 85.00 | 58.30 | 62.25 | 60.28 | % | 0.71 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 90.00 | 53.30 | 57.30 | 55.30 | % | 0.61 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 95.00 | 48.35 | 52.40 | 50.38 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 100.00 | 43.60 | 47.55 | 45.58 | % | 0.46 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 105.00 | 38.80 | 42.35 | 40.58 | % | 0.39 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 110.00 | 34.10 | 37.60 | 35.85 | % | 0.33 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 115.00 | 29.55 | 32.80 | 31.18 | % | 0.27 | 0 | 0 | 0.65 | 0.94 | 0.01 | -0.04 | 6/5/2026 4:00:06 PM EST | |||
| 120.00 | 25.15 | 29.15 | 27.15 | % | 0.23 | 0 | 0 | 0.66 | 0.90 | 0.01 | -0.06 | 6/5/2026 4:00:06 PM EST | |||
| 125.00 | 20.95 | 24.95 | 22.95 | % | 0.18 | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.07 | 6/5/2026 4:00:06 PM EST | |||
| 130.00 | 16.90 | 21.10 | 19.00 | % | 0.15 | 0 | 0 | 0.38 | 0.80 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 133.00 | 14.75 | 18.95 | 16.85 | % | 0.13 | 0 | 0 | 0.39 | 0.76 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 134.00 | 14.10 | 18.25 | 16.18 | % | 0.12 | 0 | 0 | 0.39 | 0.74 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 135.00 | 13.50 | 17.55 | 15.53 | 19.27 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.39 | 0.73 | 0.01 | -0.10 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 136.00 | 12.80 | 16.95 | 14.88 | % | 0.11 | 0 | 0 | 0.40 | 0.71 | 0.01 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 137.00 | 12.20 | 16.30 | 14.25 | % | 0.10 | 0 | 0 | 0.40 | 0.70 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 138.00 | 11.60 | 15.70 | 13.65 | % | 0.10 | 0 | 0 | 0.40 | 0.68 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 139.00 | 11.10 | 15.10 | 13.10 | % | 0.09 | 0 | 0 | 0.41 | 0.67 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 140.00 | 10.50 | 14.50 | 12.50 | % | 0.09 | 0 | 0 | 0.41 | 0.65 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 141.00 | 9.90 | 14.00 | 11.95 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 142.00 | 9.40 | 13.45 | 11.43 | % | 0.08 | 0 | 0 | 0.41 | 0.62 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 143.00 | 8.90 | 12.80 | 10.85 | % | 0.08 | 0 | 0 | 0.41 | 0.60 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 144.00 | 8.40 | 12.30 | 10.35 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 145.00 | 7.90 | 11.85 | 9.88 | % | 0.07 | 0 | 0 | 0.41 | 0.57 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 146.00 | 7.45 | 11.40 | 9.43 | % | 0.06 | 0 | 0 | 0.42 | 0.55 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 147.00 | 7.00 | 11.00 | 9.00 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.42 | 0.54 | 0.02 | -0.11 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 148.00 | 6.55 | 10.60 | 8.58 | % | 0.06 | 0 | 0 | 0.42 | 0.52 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 149.00 | 6.15 | 10.20 | 8.18 | % | 0.05 | 0 | 0 | 0.42 | 0.50 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 150.00 | 5.75 | 9.80 | 7.78 | 8.00 | -2.39 | -23.01% | 0.05 | 8 | 3 | 0.42 | 0.49 | 0.02 | -0.11 | 6/5/2026 | 6/5/2026 4:00:06 PM EST |
| 152.50 | 4.85 | 8.95 | 6.90 | % | 0.05 | 0 | 0 | 0.43 | 0.45 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 155.00 | 4.00 | 8.15 | 6.08 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 157.50 | 3.25 | 7.40 | 5.33 | % | 0.03 | 0 | 0 | 0.43 | 0.37 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 160.00 | 2.61 | 6.75 | 4.68 | % | 0.03 | 0 | 0 | 0.43 | 0.34 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 162.50 | 2.04 | 6.00 | 4.02 | % | 0.02 | 0 | 0 | 0.43 | 0.31 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 165.00 | 1.54 | 5.55 | 3.55 | % | 0.02 | 0 | 0 | 0.43 | 0.28 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 167.50 | 1.10 | 5.15 | 3.13 | % | 0.02 | 0 | 0 | 0.43 | 0.25 | 0.01 | -0.08 | 6/5/2026 4:00:06 PM EST | |||
| 170.00 | 0.72 | 4.80 | 2.76 | 3.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.22 | 0.01 | -0.08 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 175.00 | 0.22 | 4.25 | 2.24 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.18 | 0.01 | -0.07 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 180.00 | 0.00 | 3.80 | 1.90 | 1.83 | % | 0.01 | 2 | 0 | 0.65 | 0.13 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 4:00:06 PM EST | |
| 185.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.67 | 0.10 | 0.01 | -0.04 | 6/5/2026 4:00:06 PM EST | |||
| 190.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.70 | 0.08 | 0.01 | -0.04 | 6/5/2026 4:00:06 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.72 | 0.06 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 200.00 | 0.26 | 2.84 | 1.55 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 205.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 210.00 | 0.00 | 2.62 | 1.31 | % | 0.01 | 0 | 0 | 0.81 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 215.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 220.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 6/5/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 2.58 | 1.29 | % | 0.01 | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 3.25 | 1.63 | % | 0.01 | 0 | 0 | 0.70 | -0.06 | 0.01 | -0.04 | 6/5/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 3.85 | 1.93 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.01 | -0.06 | 6/5/2026 4:00:06 PM EST | |||
| 125.00 | 0.39 | 4.65 | 2.52 | % | 0.02 | 0 | 0 | 0.48 | -0.15 | 0.01 | -0.07 | 6/5/2026 4:00:06 PM EST | |||
| 130.00 | 1.62 | 5.70 | 3.66 | % | 0.03 | 0 | 0 | 0.48 | -0.20 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 133.00 | 2.39 | 6.55 | 4.47 | 3.79 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.24 | 0.01 | -0.09 | 6/4/2026 | 6/5/2026 4:00:06 PM EST |
| 134.00 | 2.84 | 6.85 | 4.85 | % | 0.04 | 0 | 0 | 0.49 | -0.26 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 135.00 | 3.05 | 7.15 | 5.10 | % | 0.04 | 0 | 0 | 0.48 | -0.27 | 0.01 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 136.00 | 3.55 | 7.50 | 5.53 | % | 0.04 | 0 | 0 | 0.49 | -0.29 | 0.01 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 137.00 | 3.75 | 7.85 | 5.80 | % | 0.04 | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 138.00 | 4.15 | 8.25 | 6.20 | % | 0.04 | 0 | 0 | 0.48 | -0.32 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 139.00 | 4.60 | 8.65 | 6.63 | % | 0.05 | 0 | 0 | 0.49 | -0.33 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 140.00 | 5.05 | 9.05 | 7.05 | 7.26 | % | 0.05 | 47 | 0 | 0.49 | -0.35 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 4:00:06 PM EST | |
| 141.00 | 5.50 | 9.50 | 7.50 | % | 0.05 | 0 | 0 | 0.49 | -0.37 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 142.00 | 6.00 | 10.00 | 8.00 | % | 0.06 | 0 | 0 | 0.49 | -0.38 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 143.00 | 6.50 | 10.45 | 8.48 | % | 0.06 | 0 | 0 | 0.49 | -0.40 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 144.00 | 7.00 | 10.95 | 8.98 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 145.00 | 7.45 | 11.45 | 9.45 | % | 0.07 | 0 | 0 | 0.49 | -0.43 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 146.00 | 7.95 | 12.00 | 9.98 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 147.00 | 8.50 | 12.60 | 10.55 | % | 0.07 | 0 | 0 | 0.49 | -0.46 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 148.00 | 9.10 | 13.15 | 11.13 | % | 0.08 | 0 | 0 | 0.50 | -0.48 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 149.00 | 9.65 | 13.85 | 11.75 | % | 0.08 | 0 | 0 | 0.50 | -0.50 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 150.00 | 10.25 | 14.40 | 12.33 | % | 0.08 | 0 | 0 | 0.50 | -0.51 | 0.02 | -0.11 | 6/5/2026 4:00:06 PM EST | |||
| 152.50 | 11.85 | 16.05 | 13.95 | 12.50 | % | 0.09 | 1 | 0 | 0.50 | -0.55 | 0.02 | -0.10 | 6/5/2026 | 6/5/2026 4:00:06 PM EST | |
| 155.00 | 13.60 | 17.75 | 15.68 | % | 0.10 | 0 | 0 | 0.51 | -0.59 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 157.50 | 15.35 | 19.40 | 17.38 | % | 0.11 | 0 | 0 | 0.51 | -0.63 | 0.02 | -0.10 | 6/5/2026 4:00:06 PM EST | |||
| 160.00 | 17.25 | 21.30 | 19.28 | % | 0.12 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 162.50 | 19.10 | 23.25 | 21.18 | % | 0.13 | 0 | 0 | 0.52 | -0.69 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 165.00 | 21.15 | 25.30 | 23.23 | % | 0.14 | 0 | 0 | 0.53 | -0.72 | 0.01 | -0.09 | 6/5/2026 4:00:06 PM EST | |||
| 167.50 | 23.25 | 27.40 | 25.33 | % | 0.15 | 0 | 0 | 0.53 | -0.75 | 0.01 | -0.08 | 6/5/2026 4:00:06 PM EST | |||
| 170.00 | 25.35 | 29.40 | 27.38 | % | 0.16 | 0 | 0 | 0.60 | -0.78 | 0.01 | -0.08 | 6/5/2026 4:00:06 PM EST | |||
| 175.00 | 29.75 | 33.75 | 31.75 | % | 0.18 | 0 | 0 | 0.62 | -0.82 | 0.01 | -0.07 | 6/5/2026 4:00:06 PM EST | |||
| 180.00 | 34.35 | 38.30 | 36.33 | % | 0.20 | 0 | 0 | 0.63 | -0.87 | 0.01 | -0.05 | 6/5/2026 4:00:06 PM EST | |||
| 185.00 | 39.00 | 43.15 | 41.08 | % | 0.22 | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.04 | 6/5/2026 4:00:06 PM EST | |||
| 190.00 | 43.75 | 47.80 | 45.78 | % | 0.24 | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.04 | 6/5/2026 4:00:06 PM EST | |||
| 195.00 | 48.60 | 52.75 | 50.68 | % | 0.26 | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 200.00 | 54.60 | 57.40 | 56.00 | % | 0.28 | 0 | 0 | 0.75 | -0.95 | 0.00 | -0.03 | 6/5/2026 4:00:06 PM EST | |||
| 205.00 | 59.50 | 62.30 | 60.90 | % | 0.30 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 6/5/2026 4:00:06 PM EST | |||
| 210.00 | 64.50 | 67.25 | 65.88 | % | 0.31 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 215.00 | 69.35 | 72.20 | 70.78 | % | 0.33 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST | |||
| 220.00 | 74.30 | 77.15 | 75.73 | % | 0.34 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 6/5/2026 4:00:06 PM EST |