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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 83.00 | 86.50 | 84.75 | % | 1.41 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 65.00 | 77.80 | 81.60 | 79.70 | % | 1.23 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 70.00 | 73.00 | 76.70 | 74.85 | % | 1.07 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 75.00 | 68.20 | 71.80 | 70.00 | % | 0.93 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.02 | 6/2/2026 9:59:06 AM EST | |||
| 80.00 | 63.20 | 67.00 | 65.10 | 49.71 | 0.00 | 0.00% | 0.81 | 0 | 5 | 0.92 | 0.98 | 0.00 | -0.03 | 5/20/2026 | 6/2/2026 9:59:06 AM EST |
| 85.00 | 59.20 | 62.15 | 60.68 | 51.72 | 0.00 | 0.00% | 0.71 | 0 | 2 | 0.86 | 0.97 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 90.00 | 54.50 | 57.40 | 55.95 | 49.20 | 0.00 | 0.00% | 0.62 | 0 | 18 | 0.82 | 0.96 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 95.00 | 50.05 | 52.80 | 51.43 | 37.40 | 0.00 | 0.00% | 0.54 | 0 | 9 | 0.76 | 0.94 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 100.00 | 45.40 | 48.45 | 46.93 | 32.33 | 0.00 | 0.00% | 0.47 | 0 | 35 | 0.54 | 0.92 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 9:59:06 AM EST |
| 105.00 | 40.90 | 44.10 | 42.50 | 43.00 | 0.00 | 0.00% | 0.40 | 0 | 213 | 0.59 | 0.90 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 110.00 | 36.70 | 39.90 | 38.30 | 38.40 | 0.00 | 0.00% | 0.35 | 0 | 66 | 0.58 | 0.87 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 115.00 | 32.70 | 35.95 | 34.33 | 24.84 | 0.00 | 0.00% | 0.30 | 0 | 123 | 0.58 | 0.83 | 0.01 | -0.08 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 120.00 | 28.95 | 31.50 | 30.23 | 30.18 | 0.00 | 0.00% | 0.25 | 0 | 57 | 0.58 | 0.79 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 125.00 | 25.45 | 28.10 | 26.78 | 19.93 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.58 | 0.75 | 0.01 | -0.09 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 130.00 | 22.10 | 24.80 | 23.45 | 25.69 | 0.00 | 0.00% | 0.18 | 0 | 143 | 0.58 | 0.70 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 135.00 | 19.05 | 21.80 | 20.43 | 18.70 | -3.85 | -17.08% | 0.15 | 1 | 458 | 0.59 | 0.65 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 140.00 | 17.35 | 18.35 | 17.85 | 17.80 | -2.00 | -10.11% | 0.13 | 7 | 136 | 0.59 | 0.60 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 145.00 | 15.65 | 15.95 | 15.80 | 15.65 | -2.11 | -11.89% | 0.11 | 7 | 166 | 0.59 | 0.55 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 150.00 | 13.60 | 13.85 | 13.73 | 13.70 | -1.85 | -11.90% | 0.09 | 56 | 109 | 0.59 | 0.50 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 155.00 | 10.85 | 12.00 | 11.43 | 11.73 | -0.72 | -5.79% | 0.07 | 14 | 146 | 0.58 | 0.46 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 160.00 | 9.15 | 10.45 | 9.80 | 9.10 | -1.65 | -15.35% | 0.06 | 1 | 123 | 0.59 | 0.41 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 165.00 | 7.90 | 9.00 | 8.45 | 8.80 | -0.55 | -5.89% | 0.05 | 1 | 612 | 0.60 | 0.37 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 170.00 | 6.70 | 7.75 | 7.23 | 7.65 | -0.55 | -6.71% | 0.04 | 1 | 102 | 0.61 | 0.34 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 175.00 | 6.15 | 6.80 | 6.48 | 7.63 | 0.00 | 0.00% | 0.04 | 0 | 558 | 0.60 | 0.30 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 180.00 | 5.20 | 5.80 | 5.50 | 5.65 | -1.10 | -16.30% | 0.03 | 10 | 154 | 0.62 | 0.27 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 185.00 | 3.75 | 6.20 | 4.98 | 5.45 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.60 | 0.24 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 190.00 | 4.05 | 4.50 | 4.28 | 5.15 | +0.10 | +1.98% | 0.02 | 2 | 162 | 0.62 | 0.22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 65.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 70.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 6/2/2026 9:59:06 AM EST | |||
| 75.00 | 0.02 | 0.45 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | -0.01 | 0.00 | -0.02 | 5/15/2026 | 6/2/2026 9:59:06 AM EST |
| 80.00 | 0.05 | 0.95 | 0.50 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.03 | 5/15/2026 | 6/2/2026 9:59:06 AM EST |
| 85.00 | 0.16 | 1.40 | 0.78 | % | 0.01 | 0 | 0 | 0.66 | -0.03 | 0.00 | -0.03 | 6/2/2026 9:59:06 AM EST | |||
| 90.00 | 0.32 | 1.25 | 0.79 | 0.88 | -0.09 | -9.28% | 0.01 | 1 | 10 | 0.62 | -0.04 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 95.00 | 1.04 | 2.16 | 1.60 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.64 | -0.06 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 100.00 | 0.97 | 1.70 | 1.34 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | -0.08 | 0.00 | -0.05 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 105.00 | 1.58 | 3.20 | 2.39 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.61 | -0.10 | 0.00 | -0.06 | 5/29/2026 | 6/2/2026 9:59:06 AM EST |
| 110.00 | 2.30 | 4.10 | 3.20 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 86 | 0.61 | -0.13 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 115.00 | 3.60 | 5.15 | 4.38 | 3.58 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.59 | -0.17 | 0.01 | -0.08 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 120.00 | 5.05 | 5.40 | 5.23 | 4.57 | 0.00 | 0.00% | 0.04 | 0 | 56 | 0.59 | -0.21 | 0.01 | -0.09 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 125.00 | 6.60 | 6.85 | 6.73 | 6.65 | +0.80 | +13.68% | 0.05 | 3,103 | 4,217 | 0.58 | -0.25 | 0.01 | -0.09 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 130.00 | 8.40 | 8.75 | 8.58 | 7.65 | 0.00 | 0.00% | 0.07 | 0 | 120 | 0.58 | -0.30 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 135.00 | 10.50 | 10.80 | 10.65 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 39 | 0.58 | -0.35 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 140.00 | 12.85 | 13.10 | 12.98 | 12.60 | +0.85 | +7.24% | 0.09 | 10 | 4,478 | 0.59 | -0.40 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 145.00 | 15.50 | 15.75 | 15.63 | 15.70 | +1.35 | +9.41% | 0.11 | 30 | 308 | 0.58 | -0.45 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 150.00 | 18.30 | 18.70 | 18.50 | 18.50 | +1.30 | +7.56% | 0.12 | 34 | 81 | 0.59 | -0.50 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST |
| 155.00 | 21.50 | 21.85 | 21.68 | 21.75 | % | 0.14 | 11 | 0 | 0.59 | -0.54 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 9:59:06 AM EST | |
| 160.00 | 24.80 | 26.15 | 25.48 | % | 0.16 | 0 | 0 | 0.59 | -0.59 | 0.01 | -0.11 | 6/2/2026 9:59:06 AM EST | |||
| 165.00 | 28.40 | 29.60 | 29.00 | 27.25 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.59 | -0.63 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 170.00 | 31.25 | 33.25 | 32.25 | 32.05 | 0.00 | 0.00% | 0.19 | 0 | 22 | 0.60 | -0.66 | 0.01 | -0.10 | 6/1/2026 | 6/2/2026 9:59:06 AM EST |
| 175.00 | 34.85 | 37.45 | 36.15 | % | 0.21 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.10 | 6/2/2026 9:59:06 AM EST | |||
| 180.00 | 39.05 | 41.50 | 40.28 | % | 0.22 | 0 | 0 | 0.61 | -0.73 | 0.01 | -0.09 | 6/2/2026 9:59:06 AM EST | |||
| 185.00 | 43.00 | 45.70 | 44.35 | % | 0.24 | 0 | 0 | 0.61 | -0.76 | 0.01 | -0.09 | 6/2/2026 9:59:06 AM EST | |||
| 190.00 | 47.10 | 50.10 | 48.60 | % | 0.26 | 0 | 0 | 0.62 | -0.78 | 0.01 | -0.08 | 6/2/2026 9:59:06 AM EST |