Options Chain for FORTINET INC COM (FTNT) - $151.35 as of 6/28/2026 9:03:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 89.90 | 94.10 | 92.00 | % | 1.53 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 65.00 | 85.00 | 89.15 | 87.08 | % | 1.34 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 70.00 | 80.00 | 84.20 | 82.10 | % | 1.17 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 75.00 | 75.10 | 79.15 | 77.13 | % | 1.03 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 80.00 | 70.30 | 74.40 | 72.35 | 64.86 | 0.00 | 0.00% | 0.90 | 0 | 2 | 1.17 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 6/26/2026 3:59:57 PM EST |
| 85.00 | 66.35 | 68.80 | 67.58 | 51.72 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.08 | 0.99 | 0.00 | -0.02 | 5/29/2026 | 6/26/2026 3:59:57 PM EST |
| 90.00 | 61.30 | 64.00 | 62.65 | 62.68 | +5.73 | +10.07% | 0.70 | 2 | 18 | 0.75 | 0.99 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 95.00 | 57.15 | 59.80 | 58.48 | 55.70 | 0.00 | 0.00% | 0.62 | 0 | 9 | 0.98 | 0.97 | 0.00 | -0.04 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 100.00 | 51.95 | 54.40 | 53.18 | 53.02 | +0.97 | +1.87% | 0.53 | 1 | 53 | 0.57 | 0.96 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 105.00 | 46.95 | 49.70 | 48.33 | 48.47 | +6.87 | +16.52% | 0.46 | 3 | 200 | 0.53 | 0.94 | 0.00 | -0.06 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 110.00 | 42.65 | 45.25 | 43.95 | 43.98 | +8.09 | +22.55% | 0.40 | 2 | 62 | 0.76 | 0.92 | 0.00 | -0.07 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 115.00 | 38.60 | 40.85 | 39.73 | 39.07 | +11.57 | +42.08% | 0.35 | 2 | 122 | 0.65 | 0.90 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 120.00 | 35.00 | 36.65 | 35.83 | 36.25 | +2.52 | +7.48% | 0.30 | 2 | 49 | 0.67 | 0.87 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 125.00 | 30.00 | 32.65 | 31.33 | 30.05 | 0.00 | 0.00% | 0.25 | 0 | 33 | 0.62 | 0.83 | 0.01 | -0.10 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 130.00 | 26.40 | 28.90 | 27.65 | 28.35 | +1.95 | +7.39% | 0.21 | 5 | 142 | 0.62 | 0.79 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 135.00 | 23.40 | 25.45 | 24.43 | 22.95 | +0.05 | +0.22% | 0.18 | 9 | 460 | 0.63 | 0.74 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 140.00 | 20.20 | 22.30 | 21.25 | 21.25 | +1.25 | +6.25% | 0.15 | 8 | 177 | 0.62 | 0.69 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 145.00 | 17.50 | 19.35 | 18.43 | 17.62 | +0.44 | +2.57% | 0.13 | 4 | 333 | 0.62 | 0.63 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 150.00 | 15.05 | 16.80 | 15.93 | 15.50 | +0.79 | +5.37% | 0.11 | 13 | 483 | 0.62 | 0.58 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 155.00 | 12.85 | 13.40 | 13.13 | 13.18 | +0.88 | +7.16% | 0.08 | 33 | 216 | 0.60 | 0.52 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 160.00 | 10.85 | 11.35 | 11.10 | 11.40 | +1.01 | +9.73% | 0.07 | 20 | 375 | 0.60 | 0.47 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 165.00 | 8.95 | 9.60 | 9.28 | 9.25 | +0.50 | +5.72% | 0.06 | 267 | 701 | 0.59 | 0.41 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 170.00 | 7.40 | 8.80 | 8.10 | 8.00 | +0.64 | +8.70% | 0.05 | 24 | 255 | 0.61 | 0.37 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 175.00 | 6.30 | 6.75 | 6.53 | 6.15 | +0.25 | +4.24% | 0.04 | 43 | 619 | 0.60 | 0.32 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 180.00 | 5.15 | 5.65 | 5.40 | 5.47 | +0.54 | +10.96% | 0.03 | 7 | 187 | 0.60 | 0.28 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 185.00 | 4.30 | 5.20 | 4.75 | 4.23 | +0.13 | +3.18% | 0.03 | 2 | 72 | 0.61 | 0.24 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 190.00 | 3.55 | 3.95 | 3.75 | 4.00 | +0.60 | +17.65% | 0.02 | 725 | 240 | 0.60 | 0.21 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 195.00 | 2.40 | 3.75 | 3.08 | 3.05 | +0.15 | +5.18% | 0.02 | 1 | 18 | 0.60 | 0.18 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 200.00 | 2.17 | 3.10 | 2.64 | 2.54 | +0.05 | +2.01% | 0.01 | 3 | 187 | 0.61 | 0.15 | 0.01 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 210.00 | 1.43 | 2.22 | 1.83 | 1.82 | +0.08 | +4.60% | 0.01 | 1 | 33 | 0.61 | 0.11 | 0.01 | -0.06 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 220.00 | 1.03 | 1.58 | 1.31 | 1.21 | -0.04 | -3.20% | 0.01 | 15 | 398 | 0.62 | 0.08 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.18 | 1.09 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.24 | 1.12 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 6/26/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/26/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.35 | 1.18 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 6/26/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.44 | 1.22 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 6/26/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 2.56 | 1.28 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.09 | -0.01 | 0.00 | -0.02 | 6/2/2026 | 6/26/2026 3:59:57 PM EST |
| 95.00 | 0.25 | 1.00 | 0.63 | 0.62 | -0.60 | -49.18% | 0.01 | 1 | 34 | 0.70 | -0.03 | 0.00 | -0.04 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 100.00 | 0.35 | 1.11 | 0.73 | 0.83 | -0.01 | -1.19% | 0.01 | 14 | 457 | 0.66 | -0.04 | 0.00 | -0.05 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 105.00 | 0.39 | 1.69 | 1.04 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.64 | -0.06 | 0.00 | -0.06 | 6/17/2026 | 6/26/2026 3:59:57 PM EST |
| 110.00 | 1.22 | 1.97 | 1.60 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 475 | 0.66 | -0.08 | 0.00 | -0.07 | 6/25/2026 | 6/26/2026 3:59:57 PM EST |
| 115.00 | 1.70 | 2.44 | 2.07 | 2.07 | -0.29 | -12.29% | 0.02 | 6 | 102 | 0.64 | -0.10 | 0.00 | -0.08 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 120.00 | 2.56 | 3.15 | 2.86 | 2.75 | -0.25 | -8.34% | 0.02 | 7 | 205 | 0.63 | -0.13 | 0.01 | -0.09 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 125.00 | 2.90 | 4.20 | 3.55 | 4.20 | 0.00 | 0.00% | 0.03 | 60 | 3,847 | 0.60 | -0.17 | 0.01 | -0.10 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 130.00 | 4.85 | 5.45 | 5.15 | 5.02 | -0.48 | -8.73% | 0.04 | 9 | 262 | 0.62 | -0.21 | 0.01 | -0.11 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 135.00 | 6.20 | 6.95 | 6.58 | 6.53 | -0.55 | -7.77% | 0.05 | 17 | 444 | 0.61 | -0.26 | 0.01 | -0.12 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 140.00 | 8.15 | 9.15 | 8.65 | 8.40 | -0.20 | -2.33% | 0.06 | 16 | 4,631 | 0.61 | -0.31 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 145.00 | 10.25 | 10.90 | 10.58 | 10.46 | -0.62 | -5.60% | 0.07 | 19 | 5,275 | 0.61 | -0.37 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 150.00 | 12.10 | 13.50 | 12.80 | 12.60 | -0.50 | -3.82% | 0.09 | 3 | 346 | 0.60 | -0.42 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 155.00 | 14.85 | 16.45 | 15.65 | 15.80 | -0.60 | -3.66% | 0.10 | 11 | 65 | 0.60 | -0.48 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 160.00 | 17.80 | 19.50 | 18.65 | 18.35 | -2.70 | -12.83% | 0.12 | 21 | 35 | 0.60 | -0.53 | 0.01 | -0.14 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 165.00 | 20.75 | 23.15 | 21.95 | 22.10 | -11.00 | -33.24% | 0.13 | 6 | 35 | 0.60 | -0.59 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 170.00 | 24.15 | 25.90 | 25.03 | 25.45 | -2.45 | -8.79% | 0.15 | 4 | 32 | 0.58 | -0.63 | 0.01 | -0.13 | 6/26/2026 | 6/26/2026 3:59:57 PM EST |
| 175.00 | 27.80 | 29.60 | 28.70 | 38.10 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.58 | -0.68 | 0.01 | -0.12 | 6/11/2026 | 6/26/2026 3:59:57 PM EST |
| 180.00 | 31.60 | 33.45 | 32.53 | 35.40 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.57 | -0.72 | 0.01 | -0.11 | 6/23/2026 | 6/26/2026 3:59:57 PM EST |
| 185.00 | 35.65 | 38.20 | 36.93 | 42.30 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.59 | -0.76 | 0.01 | -0.11 | 6/2/2026 | 6/26/2026 3:59:57 PM EST |
| 190.00 | 39.90 | 41.85 | 40.88 | % | 0.22 | 0 | 0 | 0.57 | -0.79 | 0.01 | -0.10 | 6/26/2026 3:59:57 PM EST | |||
| 195.00 | 44.25 | 46.50 | 45.38 | % | 0.23 | 0 | 0 | 0.57 | -0.82 | 0.01 | -0.09 | 6/26/2026 3:59:57 PM EST | |||
| 200.00 | 48.70 | 51.25 | 49.98 | % | 0.25 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.08 | 6/26/2026 3:59:57 PM EST | |||
| 210.00 | 57.40 | 60.60 | 59.00 | 73.41 | 0.00 | 0.00% | 0.28 | 0 | 34 | 0.72 | -0.89 | 0.01 | -0.06 | 6/9/2026 | 6/26/2026 3:59:57 PM EST |
| 220.00 | 67.45 | 70.15 | 68.80 | 83.23 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.67 | -0.92 | 0.00 | -0.05 | 6/9/2026 | 6/26/2026 3:59:57 PM EST |