Options Chain for FORTINET INC COM (FTNT) - $160.62 as of 7/13/2026 8:16:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 79.00 | 83.05 | 81.03 | % | 1.01 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 85.00 | 74.00 | 78.00 | 76.00 | % | 0.89 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 90.00 | 69.00 | 73.15 | 71.08 | % | 0.79 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.02 | 7/13/2026 3:59:57 PM EST | |||
| 95.00 | 64.05 | 68.15 | 66.10 | % | 0.70 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.02 | 7/13/2026 3:59:57 PM EST | |||
| 100.00 | 59.15 | 63.25 | 61.20 | % | 0.61 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.03 | 7/13/2026 3:59:57 PM EST | |||
| 105.00 | 54.50 | 58.05 | 56.28 | 58.62 | 0.00 | 0.00% | 0.54 | 0 | 23 | 1.10 | 0.97 | 0.00 | -0.04 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 110.00 | 50.15 | 52.85 | 51.50 | 48.82 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.97 | 0.96 | 0.00 | -0.06 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 115.00 | 45.05 | 48.70 | 46.88 | 44.69 | 0.00 | 0.00% | 0.41 | 0 | 17 | 0.99 | 0.94 | 0.00 | -0.08 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 120.00 | 40.55 | 44.60 | 42.58 | % | 0.35 | 0 | 0 | 1.02 | 0.91 | 0.00 | -0.09 | 7/13/2026 3:59:57 PM EST | |||
| 125.00 | 36.25 | 39.50 | 37.88 | % | 0.30 | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.11 | 7/13/2026 3:59:57 PM EST | |||
| 130.00 | 32.45 | 35.50 | 33.98 | % | 0.26 | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.14 | 7/13/2026 3:59:57 PM EST | |||
| 135.00 | 29.00 | 31.45 | 30.23 | 27.72 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.79 | 0.81 | 0.01 | -0.16 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 24.85 | 28.35 | 26.60 | % | 0.19 | 0 | 0 | 0.78 | 0.76 | 0.01 | -0.17 | 7/13/2026 3:59:57 PM EST | |||
| 145.00 | 21.40 | 24.85 | 23.13 | % | 0.16 | 0 | 0 | 0.77 | 0.72 | 0.01 | -0.19 | 7/13/2026 3:59:57 PM EST | |||
| 150.00 | 18.40 | 20.70 | 19.55 | 18.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.74 | 0.66 | 0.01 | -0.20 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 155.00 | 15.70 | 17.80 | 16.75 | 15.28 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.74 | 0.61 | 0.01 | -0.21 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 160.00 | 13.10 | 15.00 | 14.05 | 14.65 | +2.75 | +23.11% | 0.09 | 5 | 5 | 0.72 | 0.55 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 165.00 | 10.55 | 13.15 | 11.85 | 12.49 | +1.63 | +15.01% | 0.07 | 6 | 12 | 0.72 | 0.49 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 170.00 | 8.60 | 11.20 | 9.90 | 11.28 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.72 | 0.44 | 0.01 | -0.21 | 7/6/2026 | 7/13/2026 3:59:57 PM EST |
| 175.00 | 6.95 | 9.50 | 8.23 | 8.00 | +0.85 | +11.89% | 0.05 | 1 | 12 | 0.72 | 0.38 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 180.00 | 5.30 | 8.00 | 6.65 | 6.20 | % | 0.04 | 1 | 0 | 0.71 | 0.33 | 0.01 | -0.19 | 7/13/2026 | 7/13/2026 3:59:57 PM EST | |
| 185.00 | 4.50 | 6.75 | 5.63 | 7.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.72 | 0.29 | 0.01 | -0.18 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 190.00 | 3.60 | 6.20 | 4.90 | 4.90 | % | 0.03 | 1 | 0 | 0.74 | 0.24 | 0.01 | -0.17 | 7/13/2026 | 7/13/2026 3:59:57 PM EST | |
| 195.00 | 2.24 | 4.80 | 3.52 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.21 | 0.01 | -0.15 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 200.00 | 2.24 | 4.60 | 3.42 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.01 | -0.14 | 7/13/2026 3:59:57 PM EST | |||
| 205.00 | 0.91 | 4.00 | 2.46 | % | 0.01 | 0 | 0 | 0.70 | 0.15 | 0.01 | -0.13 | 7/13/2026 3:59:57 PM EST | |||
| 210.00 | 1.10 | 3.75 | 2.43 | % | 0.01 | 0 | 0 | 0.75 | 0.12 | 0.01 | -0.11 | 7/13/2026 3:59:57 PM EST | |||
| 215.00 | 0.58 | 3.55 | 2.07 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.01 | -0.10 | 7/13/2026 3:59:57 PM EST | |||
| 220.00 | 0.00 | 3.35 | 1.68 | % | 0.01 | 0 | 0 | 0.93 | 0.09 | 0.00 | -0.09 | 7/13/2026 3:59:57 PM EST | |||
| 225.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.96 | 0.07 | 0.00 | -0.07 | 7/13/2026 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.94 | 1.47 | % | 0.01 | 0 | 0 | 0.98 | 0.06 | 0.00 | -0.06 | 7/13/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 7/13/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.02 | 7/13/2026 3:59:57 PM EST | |||
| 95.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.38 | -0.01 | 0.00 | -0.02 | 7/13/2026 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | -0.03 | 7/13/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.00 | -0.04 | 7/13/2026 3:59:57 PM EST | |||
| 110.00 | 0.00 | 2.84 | 1.42 | 0.72 | % | 0.01 | 30 | 0 | 1.14 | -0.04 | 0.00 | -0.06 | 7/13/2026 | 7/13/2026 3:59:57 PM EST | |
| 115.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.91 | -0.06 | 0.00 | -0.08 | 7/13/2026 3:59:57 PM EST | |||
| 120.00 | 0.21 | 3.45 | 1.83 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.75 | -0.09 | 0.00 | -0.09 | 7/6/2026 | 7/13/2026 3:59:57 PM EST |
| 125.00 | 1.53 | 3.40 | 2.47 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.79 | -0.12 | 0.01 | -0.11 | 7/2/2026 | 7/13/2026 3:59:57 PM EST |
| 130.00 | 1.65 | 3.70 | 2.68 | 2.50 | -0.97 | -27.96% | 0.02 | 2 | 12 | 0.72 | -0.15 | 0.01 | -0.14 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 135.00 | 3.05 | 4.85 | 3.95 | 4.35 | -0.25 | -5.44% | 0.03 | 80 | 2 | 0.74 | -0.19 | 0.01 | -0.16 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 140.00 | 4.20 | 7.50 | 5.85 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.78 | -0.24 | 0.01 | -0.17 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 145.00 | 5.65 | 9.00 | 7.33 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.77 | -0.28 | 0.01 | -0.19 | 7/9/2026 | 7/13/2026 3:59:57 PM EST |
| 150.00 | 7.30 | 9.70 | 8.50 | 8.43 | -0.49 | -5.50% | 0.06 | 2 | 2 | 0.72 | -0.34 | 0.01 | -0.20 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 155.00 | 9.75 | 11.90 | 10.83 | 11.75 | -0.40 | -3.30% | 0.07 | 5 | 5 | 0.73 | -0.39 | 0.01 | -0.21 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 160.00 | 12.00 | 14.35 | 13.18 | 14.14 | +0.63 | +4.67% | 0.08 | 5 | 5 | 0.72 | -0.45 | 0.01 | -0.22 | 7/13/2026 | 7/13/2026 3:59:57 PM EST |
| 165.00 | 14.50 | 17.10 | 15.80 | % | 0.10 | 0 | 0 | 0.71 | -0.51 | 0.01 | -0.22 | 7/13/2026 3:59:57 PM EST | |||
| 170.00 | 17.55 | 20.10 | 18.83 | 18.90 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | -0.56 | 0.01 | -0.21 | 7/10/2026 | 7/13/2026 3:59:57 PM EST |
| 175.00 | 20.95 | 23.40 | 22.18 | % | 0.13 | 0 | 0 | 0.70 | -0.62 | 0.01 | -0.20 | 7/13/2026 3:59:57 PM EST | |||
| 180.00 | 24.60 | 26.90 | 25.75 | % | 0.14 | 0 | 0 | 0.70 | -0.67 | 0.01 | -0.19 | 7/13/2026 3:59:57 PM EST | |||
| 185.00 | 27.85 | 31.35 | 29.60 | % | 0.16 | 0 | 0 | 0.70 | -0.71 | 0.01 | -0.18 | 7/13/2026 3:59:57 PM EST | |||
| 190.00 | 32.20 | 35.60 | 33.90 | % | 0.18 | 0 | 0 | 0.72 | -0.76 | 0.01 | -0.17 | 7/13/2026 3:59:57 PM EST | |||
| 195.00 | 36.30 | 39.40 | 37.85 | % | 0.19 | 0 | 0 | 0.71 | -0.79 | 0.01 | -0.15 | 7/13/2026 3:59:57 PM EST | |||
| 200.00 | 40.00 | 44.05 | 42.03 | % | 0.21 | 0 | 0 | 0.69 | -0.82 | 0.01 | -0.14 | 7/13/2026 3:59:57 PM EST | |||
| 205.00 | 45.00 | 48.55 | 46.78 | % | 0.23 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.13 | 7/13/2026 3:59:57 PM EST | |||
| 210.00 | 49.60 | 53.00 | 51.30 | % | 0.24 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.11 | 7/13/2026 3:59:57 PM EST | |||
| 215.00 | 53.80 | 57.70 | 55.75 | % | 0.26 | 0 | 0 | 0.92 | -0.89 | 0.01 | -0.10 | 7/13/2026 3:59:57 PM EST | |||
| 220.00 | 58.85 | 62.45 | 60.65 | % | 0.28 | 0 | 0 | 0.97 | -0.91 | 0.00 | -0.09 | 7/13/2026 3:59:57 PM EST | |||
| 225.00 | 63.00 | 67.20 | 65.10 | % | 0.29 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.07 | 7/13/2026 3:59:57 PM EST | |||
| 230.00 | 68.15 | 71.90 | 70.03 | % | 0.30 | 0 | 0 | 1.01 | -0.94 | 0.00 | -0.06 | 7/13/2026 3:59:57 PM EST |