Options Chain for FORTINET INC COM (FTNT) - $164.51 as of 7/15/2026 9:28:19 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 | 83.15 | 87.10 | 85.13 | % | 1.06 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 85.00 | 78.15 | 82.00 | 80.08 | % | 0.94 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 90.00 | 73.20 | 77.25 | 75.23 | % | 0.84 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 95.00 | 68.35 | 72.20 | 70.28 | % | 0.74 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 100.00 | 63.60 | 67.35 | 65.48 | % | 0.65 | 0 | 0 | 1.12 | 0.99 | 0.00 | -0.03 | 7/15/2026 4:00:00 PM EST | |||
| 105.00 | 58.65 | 62.55 | 60.60 | 60.28 | % | 0.58 | 1 | 0 | 1.05 | 0.98 | 0.00 | -0.04 | 7/15/2026 | 7/15/2026 4:00:00 PM EST | |
| 110.00 | 53.95 | 57.80 | 55.88 | % | 0.51 | 0 | 0 | 0.99 | 0.96 | 0.00 | -0.05 | 7/15/2026 4:00:00 PM EST | |||
| 115.00 | 49.40 | 53.25 | 51.33 | % | 0.45 | 0 | 0 | 0.95 | 0.95 | 0.00 | -0.06 | 7/15/2026 4:00:00 PM EST | |||
| 120.00 | 44.75 | 48.65 | 46.70 | % | 0.39 | 0 | 0 | 0.90 | 0.93 | 0.00 | -0.08 | 7/15/2026 4:00:00 PM EST | |||
| 125.00 | 40.30 | 44.50 | 42.40 | % | 0.34 | 0 | 0 | 0.64 | 0.90 | 0.00 | -0.10 | 7/15/2026 4:00:00 PM EST | |||
| 130.00 | 36.80 | 40.25 | 38.53 | % | 0.30 | 0 | 0 | 0.71 | 0.87 | 0.01 | -0.11 | 7/15/2026 4:00:00 PM EST | |||
| 135.00 | 32.70 | 35.95 | 34.33 | % | 0.25 | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.13 | 7/15/2026 4:00:00 PM EST | |||
| 140.00 | 29.10 | 32.25 | 30.68 | % | 0.22 | 0 | 0 | 0.70 | 0.79 | 0.01 | -0.14 | 7/15/2026 4:00:00 PM EST | |||
| 145.00 | 25.60 | 27.95 | 26.78 | % | 0.18 | 0 | 0 | 0.68 | 0.75 | 0.01 | -0.16 | 7/15/2026 4:00:00 PM EST | |||
| 150.00 | 22.40 | 25.65 | 24.03 | 24.12 | % | 0.16 | 1 | 0 | 0.70 | 0.70 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 4:00:00 PM EST | |
| 155.00 | 19.45 | 21.80 | 20.63 | 22.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.65 | 0.01 | -0.18 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 160.00 | 16.75 | 19.10 | 17.93 | % | 0.11 | 0 | 0 | 0.68 | 0.60 | 0.01 | -0.18 | 7/15/2026 4:00:00 PM EST | |||
| 165.00 | 15.35 | 16.60 | 15.98 | 15.60 | -0.74 | -4.53% | 0.10 | 1 | 6 | 0.70 | 0.55 | 0.01 | -0.18 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 170.00 | 12.95 | 14.40 | 13.68 | 14.09 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.69 | 0.50 | 0.01 | -0.18 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 175.00 | 10.05 | 13.20 | 11.63 | 10.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | 0.45 | 0.01 | -0.18 | 7/9/2026 | 7/15/2026 4:00:00 PM EST |
| 180.00 | 8.30 | 10.75 | 9.53 | 10.06 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.67 | 0.40 | 0.01 | -0.18 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 185.00 | 6.75 | 9.25 | 8.00 | 7.12 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | 0.36 | 0.01 | -0.17 | 7/9/2026 | 7/15/2026 4:00:00 PM EST |
| 190.00 | 5.40 | 8.35 | 6.88 | 7.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | 0.31 | 0.01 | -0.16 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 195.00 | 4.35 | 6.80 | 5.58 | % | 0.03 | 0 | 0 | 0.66 | 0.27 | 0.01 | -0.15 | 7/15/2026 4:00:00 PM EST | |||
| 200.00 | 3.50 | 5.85 | 4.68 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.66 | 0.24 | 0.01 | -0.14 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 205.00 | 2.56 | 5.65 | 4.11 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.67 | 0.21 | 0.01 | -0.13 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 210.00 | 2.33 | 4.25 | 3.29 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.01 | -0.11 | 7/15/2026 4:00:00 PM EST | |||
| 215.00 | 1.38 | 4.40 | 2.89 | % | 0.01 | 0 | 0 | 0.67 | 0.15 | 0.01 | -0.10 | 7/15/2026 4:00:00 PM EST | |||
| 220.00 | 1.11 | 4.00 | 2.56 | % | 0.01 | 0 | 0 | 0.68 | 0.13 | 0.01 | -0.09 | 7/15/2026 4:00:00 PM EST | |||
| 225.00 | 1.26 | 3.80 | 2.53 | % | 0.01 | 0 | 0 | 0.71 | 0.11 | 0.00 | -0.08 | 7/15/2026 4:00:00 PM EST | |||
| 230.00 | 0.36 | 3.55 | 1.96 | % | 0.01 | 0 | 0 | 0.67 | 0.09 | 0.00 | -0.07 | 7/15/2026 4:00:00 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 | 2.33 | 1.17 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | -0.01 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 7/15/2026 4:00:00 PM EST | |||
| 90.00 | 0.03 | 2.42 | 1.23 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 95.00 | 0.06 | 2.49 | 1.28 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.02 | 7/15/2026 4:00:00 PM EST | |||
| 100.00 | 0.14 | 2.60 | 1.37 | 0.96 | % | 0.01 | 1 | 0 | 0.91 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/15/2026 4:00:00 PM EST | |
| 105.00 | 0.28 | 2.74 | 1.51 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.04 | 7/15/2026 4:00:00 PM EST | |||
| 110.00 | 0.50 | 2.94 | 1.72 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.85 | -0.04 | 0.00 | -0.05 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 115.00 | 0.01 | 3.20 | 1.61 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | -0.05 | 0.00 | -0.06 | 7/10/2026 | 7/15/2026 4:00:00 PM EST |
| 120.00 | 0.36 | 3.50 | 1.93 | 2.53 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.71 | -0.07 | 0.00 | -0.08 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 125.00 | 1.18 | 3.90 | 2.54 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.72 | -0.10 | 0.00 | -0.10 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 130.00 | 2.24 | 4.70 | 3.47 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.73 | -0.13 | 0.01 | -0.11 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 135.00 | 3.05 | 5.25 | 4.15 | 4.28 | % | 0.03 | 1 | 0 | 0.70 | -0.17 | 0.01 | -0.13 | 7/15/2026 | 7/15/2026 4:00:00 PM EST | |
| 140.00 | 4.00 | 6.20 | 5.10 | 5.50 | % | 0.04 | 1 | 0 | 0.68 | -0.21 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 4:00:00 PM EST | |
| 145.00 | 5.45 | 8.50 | 6.98 | 7.20 | -0.56 | -7.22% | 0.05 | 2 | 1 | 0.70 | -0.25 | 0.01 | -0.16 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 150.00 | 7.30 | 9.40 | 8.35 | 8.92 | +0.57 | +6.83% | 0.06 | 3 | 3 | 0.68 | -0.30 | 0.01 | -0.17 | 7/15/2026 | 7/15/2026 4:00:00 PM EST |
| 155.00 | 9.30 | 11.60 | 10.45 | 11.86 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.68 | -0.35 | 0.01 | -0.18 | 7/13/2026 | 7/15/2026 4:00:00 PM EST |
| 160.00 | 11.60 | 13.90 | 12.75 | 12.53 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | -0.40 | 0.01 | -0.18 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 165.00 | 14.15 | 17.15 | 15.65 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | -0.45 | 0.01 | -0.18 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 170.00 | 17.80 | 19.25 | 18.53 | % | 0.11 | 0 | 0 | 0.69 | -0.50 | 0.01 | -0.18 | 7/15/2026 4:00:00 PM EST | |||
| 175.00 | 19.90 | 22.25 | 21.08 | 20.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | -0.55 | 0.01 | -0.18 | 7/14/2026 | 7/15/2026 4:00:00 PM EST |
| 180.00 | 23.20 | 25.55 | 24.38 | % | 0.14 | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.18 | 7/15/2026 4:00:00 PM EST | |||
| 185.00 | 26.65 | 29.05 | 27.85 | % | 0.15 | 0 | 0 | 0.66 | -0.64 | 0.01 | -0.17 | 7/15/2026 4:00:00 PM EST | |||
| 190.00 | 30.40 | 32.90 | 31.65 | % | 0.17 | 0 | 0 | 0.66 | -0.69 | 0.01 | -0.16 | 7/15/2026 4:00:00 PM EST | |||
| 195.00 | 34.20 | 36.60 | 35.40 | % | 0.18 | 0 | 0 | 0.65 | -0.73 | 0.01 | -0.15 | 7/15/2026 4:00:00 PM EST | |||
| 200.00 | 38.25 | 41.20 | 39.73 | % | 0.20 | 0 | 0 | 0.66 | -0.76 | 0.01 | -0.14 | 7/15/2026 4:00:00 PM EST | |||
| 205.00 | 42.50 | 45.45 | 43.98 | % | 0.21 | 0 | 0 | 0.66 | -0.79 | 0.01 | -0.13 | 7/15/2026 4:00:00 PM EST | |||
| 210.00 | 46.20 | 50.35 | 48.28 | % | 0.23 | 0 | 0 | 0.64 | -0.82 | 0.01 | -0.11 | 7/15/2026 4:00:00 PM EST | |||
| 215.00 | 50.85 | 54.80 | 52.83 | % | 0.25 | 0 | 0 | 0.64 | -0.85 | 0.01 | -0.10 | 7/15/2026 4:00:00 PM EST | |||
| 220.00 | 55.45 | 59.35 | 57.40 | % | 0.26 | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.09 | 7/15/2026 4:00:00 PM EST | |||
| 225.00 | 60.35 | 63.75 | 62.05 | % | 0.28 | 0 | 0 | 0.82 | -0.89 | 0.00 | -0.08 | 7/15/2026 4:00:00 PM EST | |||
| 230.00 | 64.95 | 68.70 | 66.83 | % | 0.29 | 0 | 0 | 0.85 | -0.91 | 0.00 | -0.07 | 7/15/2026 4:00:00 PM EST |