Options Chain for FORTINET INC COM (FTNT) - $163.73 as of 7/9/2026 8:47:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 122.65 | 125.65 | 124.15 | 82.50 | 0.00 | 0.00% | 3.10 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 7/9/2026 3:59:53 PM EST |
| 45.00 | 117.15 | 121.25 | 119.20 | 45.77 | 0.00 | 0.00% | 2.65 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 7/9/2026 3:59:53 PM EST |
| 50.00 | 112.75 | 116.30 | 114.53 | 60.50 | 0.00 | 0.00% | 2.29 | 0 | 35 | 1.72 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 7/9/2026 3:59:53 PM EST |
| 55.00 | 107.70 | 111.35 | 109.53 | 55.55 | 0.00 | 0.00% | 1.99 | 0 | 33 | 1.59 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/9/2026 3:59:53 PM EST |
| 60.00 | 102.80 | 106.50 | 104.65 | 83.50 | 0.00 | 0.00% | 1.74 | 0 | 72 | 1.54 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:53 PM EST |
| 65.00 | 97.85 | 101.35 | 99.60 | 60.05 | 0.00 | 0.00% | 1.53 | 0 | 80 | 1.43 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 7/9/2026 3:59:53 PM EST |
| 70.00 | 92.50 | 96.55 | 94.53 | 77.07 | 0.00 | 0.00% | 1.35 | 0 | 59 | 1.33 | 0.99 | 0.00 | -0.01 | 6/22/2026 | 7/9/2026 3:59:53 PM EST |
| 75.00 | 88.05 | 90.45 | 89.25 | 76.15 | 0.00 | 0.00% | 1.19 | 0 | 816 | 1.19 | 0.99 | 0.00 | -0.01 | 6/25/2026 | 7/9/2026 3:59:53 PM EST |
| 80.00 | 83.20 | 85.65 | 84.43 | 84.44 | +2.64 | +3.23% | 1.06 | 1 | 1,000 | 1.13 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 85.00 | 78.35 | 80.80 | 79.58 | 80.00 | +1.08 | +1.37% | 0.94 | 1 | 815 | 1.06 | 0.98 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 90.00 | 73.50 | 75.95 | 74.73 | 59.50 | 0.00 | 0.00% | 0.83 | 0 | 1,539 | 1.00 | 0.97 | 0.00 | -0.03 | 6/24/2026 | 7/9/2026 3:59:53 PM EST |
| 95.00 | 68.70 | 71.10 | 69.90 | 63.47 | 0.00 | 0.00% | 0.74 | 0 | 539 | 0.93 | 0.96 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 100.00 | 64.00 | 66.50 | 65.25 | 65.29 | +2.50 | +3.99% | 0.65 | 1 | 716 | 0.90 | 0.95 | 0.00 | -0.04 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 105.00 | 59.35 | 61.85 | 60.60 | 53.80 | 0.00 | 0.00% | 0.58 | 0 | 404 | 0.66 | 0.94 | 0.00 | -0.05 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 110.00 | 54.80 | 57.15 | 55.98 | 50.08 | 0.00 | 0.00% | 0.51 | 0 | 669 | 0.66 | 0.92 | 0.00 | -0.06 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 115.00 | 50.35 | 52.70 | 51.53 | 49.58 | 0.00 | 0.00% | 0.45 | 0 | 590 | 0.65 | 0.91 | 0.00 | -0.07 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 120.00 | 46.05 | 48.45 | 47.25 | 41.00 | 0.00 | 0.00% | 0.39 | 0 | 334 | 0.65 | 0.88 | 0.00 | -0.08 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 125.00 | 41.85 | 44.35 | 43.10 | 41.28 | 0.00 | 0.00% | 0.34 | 0 | 202 | 0.64 | 0.86 | 0.00 | -0.09 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 130.00 | 37.90 | 40.50 | 39.20 | 39.13 | +6.13 | +18.58% | 0.30 | 20 | 467 | 0.64 | 0.83 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 135.00 | 34.35 | 36.60 | 35.48 | 30.00 | 0.00 | 0.00% | 0.26 | 0 | 1,127 | 0.64 | 0.80 | 0.01 | -0.10 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 140.00 | 30.60 | 33.05 | 31.83 | 31.83 | -0.22 | -0.69% | 0.23 | 6 | 658 | 0.62 | 0.77 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 145.00 | 27.55 | 29.75 | 28.65 | 21.50 | -1.50 | -6.53% | 0.20 | 4 | 308 | 0.63 | 0.73 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 150.00 | 24.25 | 26.05 | 25.15 | 25.13 | +4.14 | +19.73% | 0.17 | 7 | 720 | 0.61 | 0.69 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 155.00 | 22.55 | 23.00 | 22.78 | 22.75 | +4.85 | +27.10% | 0.15 | 16 | 731 | 0.62 | 0.64 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 160.00 | 20.00 | 20.35 | 20.18 | 20.03 | +3.95 | +24.57% | 0.13 | 32 | 1,492 | 0.62 | 0.60 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 165.00 | 17.60 | 17.95 | 17.78 | 17.50 | +3.35 | +23.68% | 0.11 | 102 | 1,236 | 0.61 | 0.55 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 170.00 | 15.40 | 15.80 | 15.60 | 15.10 | +3.45 | +29.62% | 0.09 | 13 | 314 | 0.61 | 0.51 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 175.00 | 13.45 | 13.85 | 13.65 | 13.25 | -0.63 | -4.54% | 0.08 | 1 | 147 | 0.61 | 0.47 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 180.00 | 11.70 | 12.15 | 11.93 | 11.60 | +0.35 | +3.12% | 0.07 | 16 | 861 | 0.61 | 0.42 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 185.00 | 10.10 | 11.40 | 10.75 | 10.48 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.62 | 0.38 | 0.01 | -0.12 | 7/6/2026 | 7/9/2026 3:59:53 PM EST |
| 190.00 | 8.80 | 9.15 | 8.98 | 7.47 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.60 | 0.35 | 0.01 | -0.12 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 195.00 | 7.65 | 7.95 | 7.80 | 7.70 | +1.15 | +17.56% | 0.04 | 3 | 33 | 0.61 | 0.32 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 200.00 | 6.65 | 6.85 | 6.75 | 6.63 | -0.27 | -3.92% | 0.03 | 78 | 102 | 0.61 | 0.29 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 210.00 | 3.55 | 5.85 | 4.70 | 5.52 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.59 | 0.23 | 0.01 | -0.10 | 7/6/2026 | 7/9/2026 3:59:53 PM EST |
| 220.00 | 3.00 | 4.50 | 3.75 | 3.85 | -0.05 | -1.29% | 0.02 | 8 | 132 | 0.61 | 0.19 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 230.00 | 1.39 | 4.25 | 2.82 | % | 0.01 | 0 | 0 | 0.60 | 0.15 | 0.01 | -0.08 | 7/9/2026 3:59:53 PM EST | |||
| 240.00 | 1.06 | 3.65 | 2.36 | 2.34 | % | 0.01 | 15 | 0 | 0.62 | 0.12 | 0.00 | -0.07 | 7/9/2026 | 7/9/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.51 | 0.76 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.17 | 1.09 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/9/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 2.19 | 1.10 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 56 | 1.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/9/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 2.21 | 1.11 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 277 | 1.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/9/2026 3:59:53 PM EST |
| 60.00 | 0.06 | 2.24 | 1.15 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,699 | 1.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:53 PM EST |
| 65.00 | 0.05 | 1.18 | 0.62 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 845 | 1.05 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 70.00 | 0.03 | 1.17 | 0.60 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 2,181 | 0.95 | -0.01 | 0.00 | -0.01 | 6/30/2026 | 7/9/2026 3:59:53 PM EST |
| 75.00 | 0.25 | 1.59 | 0.92 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 1.01 | -0.01 | 0.00 | -0.01 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 80.00 | 0.15 | 0.76 | 0.46 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 2,043 | 0.83 | -0.01 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 85.00 | 0.10 | 1.05 | 0.58 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 623 | 0.78 | -0.02 | 0.00 | -0.02 | 6/25/2026 | 7/9/2026 3:59:53 PM EST |
| 90.00 | 0.08 | 1.07 | 0.58 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.72 | -0.03 | 0.00 | -0.03 | 7/1/2026 | 7/9/2026 3:59:53 PM EST |
| 95.00 | 0.15 | 1.37 | 0.76 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.70 | -0.04 | 0.00 | -0.04 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 100.00 | 0.41 | 1.80 | 1.11 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.72 | -0.05 | 0.00 | -0.04 | 7/1/2026 | 7/9/2026 3:59:53 PM EST |
| 105.00 | 0.61 | 2.13 | 1.37 | 1.58 | +0.09 | +6.04% | 0.01 | 3 | 141 | 0.70 | -0.06 | 0.00 | -0.05 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 110.00 | 1.33 | 1.94 | 1.64 | 1.65 | -0.55 | -25.00% | 0.01 | 14 | 146 | 0.68 | -0.08 | 0.00 | -0.06 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 115.00 | 1.58 | 3.50 | 2.54 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 1,054 | 0.70 | -0.09 | 0.00 | -0.07 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 120.00 | 2.13 | 3.40 | 2.77 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 382 | 0.65 | -0.12 | 0.00 | -0.08 | 7/6/2026 | 7/9/2026 3:59:53 PM EST |
| 125.00 | 2.95 | 4.40 | 3.68 | 5.10 | +0.90 | +21.43% | 0.03 | 1 | 417 | 0.65 | -0.14 | 0.00 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 130.00 | 3.65 | 4.90 | 4.28 | 4.75 | -1.45 | -23.39% | 0.03 | 22 | 1,019 | 0.62 | -0.17 | 0.01 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 135.00 | 5.00 | 6.00 | 5.50 | 6.25 | -1.30 | -17.22% | 0.04 | 5 | 358 | 0.62 | -0.20 | 0.01 | -0.10 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 140.00 | 7.00 | 7.45 | 7.23 | 7.35 | -1.95 | -20.97% | 0.05 | 503 | 470 | 0.63 | -0.23 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 145.00 | 7.55 | 9.05 | 8.30 | 9.00 | -2.36 | -20.78% | 0.06 | 241 | 1,254 | 0.60 | -0.27 | 0.01 | -0.11 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 150.00 | 9.85 | 10.90 | 10.38 | 10.66 | -2.93 | -21.56% | 0.07 | 15 | 742 | 0.61 | -0.31 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 155.00 | 12.70 | 13.00 | 12.85 | 12.93 | -2.64 | -16.96% | 0.08 | 70 | 7,267 | 0.62 | -0.36 | 0.01 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 160.00 | 15.00 | 15.40 | 15.20 | 15.20 | -3.50 | -18.72% | 0.10 | 5 | 189 | 0.62 | -0.40 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 165.00 | 17.60 | 17.95 | 17.78 | 18.05 | -3.75 | -17.21% | 0.11 | 18 | 62 | 0.62 | -0.45 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 170.00 | 20.05 | 20.80 | 20.43 | 24.95 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.61 | -0.49 | 0.01 | -0.13 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 175.00 | 23.05 | 23.85 | 23.45 | 28.35 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.61 | -0.53 | 0.01 | -0.13 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 180.00 | 25.80 | 27.10 | 26.45 | 27.65 | -2.65 | -8.75% | 0.15 | 42 | 8 | 0.60 | -0.58 | 0.01 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 185.00 | 29.65 | 30.60 | 30.13 | % | 0.16 | 0 | 0 | 0.61 | -0.62 | 0.01 | -0.12 | 7/9/2026 3:59:53 PM EST | |||
| 190.00 | 32.95 | 34.95 | 33.95 | 53.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.62 | -0.65 | 0.01 | -0.12 | 6/9/2026 | 7/9/2026 3:59:53 PM EST |
| 195.00 | 37.00 | 39.25 | 38.13 | 42.55 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.63 | -0.68 | 0.01 | -0.12 | 6/29/2026 | 7/9/2026 3:59:53 PM EST |
| 200.00 | 41.20 | 43.30 | 42.25 | 43.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.64 | -0.71 | 0.01 | -0.11 | 7/6/2026 | 7/9/2026 3:59:53 PM EST |
| 210.00 | 49.30 | 51.75 | 50.53 | % | 0.24 | 0 | 0 | 0.65 | -0.77 | 0.01 | -0.10 | 7/9/2026 3:59:53 PM EST | |||
| 220.00 | 57.95 | 60.55 | 59.25 | % | 0.27 | 0 | 0 | 0.65 | -0.81 | 0.01 | -0.09 | 7/9/2026 3:59:53 PM EST | |||
| 230.00 | 66.95 | 69.70 | 68.33 | % | 0.30 | 0 | 0 | 0.65 | -0.85 | 0.01 | -0.08 | 7/9/2026 3:59:53 PM EST | |||
| 240.00 | 76.40 | 78.95 | 77.68 | % | 0.32 | 0 | 0 | 0.76 | -0.88 | 0.00 | -0.07 | 7/9/2026 3:59:53 PM EST |