Options Chain for FORTINET INC COM (FTNT) - $161.89 as of 8/12/2026 2:57:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.70 | 79.15 | 77.43 | % | 0.91 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 90.00 | 70.55 | 74.20 | 72.38 | % | 0.80 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 95.00 | 65.60 | 69.20 | 67.40 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 100.00 | 60.80 | 64.25 | 62.53 | % | 0.63 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 105.00 | 55.70 | 59.30 | 57.50 | % | 0.55 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 110.00 | 50.75 | 54.35 | 52.55 | % | 0.48 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:58:54 AM EST | |||
| 115.00 | 45.90 | 49.45 | 47.68 | % | 0.41 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 8/12/2026 11:58:54 AM EST | |||
| 120.00 | 41.45 | 44.60 | 43.03 | % | 0.36 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.03 | 8/12/2026 11:58:54 AM EST | |||
| 125.00 | 36.65 | 39.80 | 38.23 | % | 0.31 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.04 | 8/12/2026 11:58:54 AM EST | |||
| 130.00 | 31.85 | 35.15 | 33.50 | % | 0.26 | 0 | 0 | 0.70 | 0.93 | 0.00 | -0.05 | 8/12/2026 11:58:54 AM EST | |||
| 135.00 | 27.55 | 30.50 | 29.03 | % | 0.22 | 0 | 0 | 0.65 | 0.90 | 0.01 | -0.06 | 8/12/2026 11:58:54 AM EST | |||
| 140.00 | 23.45 | 26.40 | 24.93 | % | 0.18 | 0 | 0 | 0.48 | 0.85 | 0.01 | -0.08 | 8/12/2026 11:58:54 AM EST | |||
| 145.00 | 18.85 | 22.45 | 20.65 | % | 0.14 | 0 | 0 | 0.45 | 0.80 | 0.01 | -0.09 | 8/12/2026 11:58:54 AM EST | |||
| 150.00 | 15.50 | 18.90 | 17.20 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.46 | 0.74 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 11:58:54 AM EST |
| 155.00 | 13.10 | 15.75 | 14.43 | 14.87 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.46 | 0.67 | 0.01 | -0.12 | 8/11/2026 | 8/12/2026 11:58:54 AM EST |
| 160.00 | 10.30 | 13.05 | 11.68 | 12.60 | +1.10 | +9.57% | 0.07 | 2 | 24 | 0.45 | 0.60 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 11:58:54 AM EST |
| 165.00 | 8.10 | 10.75 | 9.43 | % | 0.06 | 0 | 0 | 0.45 | 0.52 | 0.02 | -0.13 | 8/12/2026 11:58:54 AM EST | |||
| 170.00 | 6.20 | 8.80 | 7.50 | 7.97 | +0.52 | +6.98% | 0.04 | 1 | 1 | 0.45 | 0.45 | 0.02 | -0.12 | 8/12/2026 | 8/12/2026 11:58:54 AM EST |
| 175.00 | 4.75 | 7.15 | 5.95 | 7.08 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.44 | 0.37 | 0.02 | -0.12 | 8/10/2026 | 8/12/2026 11:58:54 AM EST |
| 180.00 | 3.15 | 5.85 | 4.50 | 4.69 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.43 | 0.31 | 0.01 | -0.11 | 8/10/2026 | 8/12/2026 11:58:54 AM EST |
| 185.00 | 2.17 | 4.80 | 3.49 | 3.25 | -1.12 | -25.63% | 0.02 | 50 | 2 | 0.44 | 0.24 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:58:54 AM EST |
| 190.00 | 1.00 | 4.05 | 2.53 | 3.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | 0.19 | 0.01 | -0.08 | 8/6/2026 | 8/12/2026 11:58:54 AM EST |
| 195.00 | 0.83 | 2.97 | 1.90 | % | 0.01 | 0 | 0 | 0.43 | 0.15 | 0.01 | -0.07 | 8/12/2026 11:58:54 AM EST | |||
| 200.00 | 0.39 | 2.70 | 1.55 | % | 0.01 | 0 | 0 | 0.43 | 0.11 | 0.01 | -0.06 | 8/12/2026 11:58:54 AM EST | |||
| 205.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.60 | 0.08 | 0.01 | -0.04 | 8/12/2026 11:58:54 AM EST | |||
| 210.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.00 | -0.03 | 8/12/2026 11:58:54 AM EST | |||
| 215.00 | 0.00 | 2.46 | 1.23 | % | 0.01 | 0 | 0 | 0.66 | 0.04 | 0.00 | -0.03 | 8/12/2026 11:58:54 AM EST | |||
| 220.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.03 | 0.00 | -0.02 | 8/12/2026 11:58:54 AM EST | |||
| 225.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 230.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 235.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.01 | 8/12/2026 11:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:58:54 AM EST | |||
| 100.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 105.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 110.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 8/12/2026 11:58:54 AM EST | |||
| 115.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.02 | 8/12/2026 11:58:54 AM EST | |||
| 120.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.79 | -0.02 | 0.00 | -0.03 | 8/12/2026 11:58:54 AM EST | |||
| 125.00 | 0.00 | 1.47 | 0.74 | % | 0.01 | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.04 | 8/12/2026 11:58:54 AM EST | |||
| 130.00 | 0.08 | 2.00 | 1.04 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.45 | -0.07 | 0.00 | -0.05 | 8/11/2026 | 8/12/2026 11:58:54 AM EST |
| 135.00 | 0.58 | 2.72 | 1.65 | % | 0.01 | 0 | 0 | 0.48 | -0.10 | 0.01 | -0.06 | 8/12/2026 11:58:54 AM EST | |||
| 140.00 | 1.28 | 3.40 | 2.34 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | -0.15 | 0.01 | -0.08 | 8/11/2026 | 8/12/2026 11:58:54 AM EST |
| 145.00 | 2.20 | 3.85 | 3.03 | 3.00 | -0.31 | -9.37% | 0.02 | 1 | 7 | 0.45 | -0.20 | 0.01 | -0.09 | 8/12/2026 | 8/12/2026 11:58:54 AM EST |
| 150.00 | 3.40 | 5.40 | 4.40 | 4.20 | -0.75 | -15.16% | 0.03 | 1 | 5 | 0.46 | -0.26 | 0.01 | -0.11 | 8/12/2026 | 8/12/2026 11:58:54 AM EST |
| 155.00 | 4.85 | 7.20 | 6.03 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.01 | -0.12 | 8/12/2026 11:58:54 AM EST | |||
| 160.00 | 7.05 | 9.25 | 8.15 | 8.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.45 | -0.40 | 0.02 | -0.12 | 8/11/2026 | 8/12/2026 11:58:54 AM EST |
| 165.00 | 9.20 | 12.30 | 10.75 | % | 0.07 | 0 | 0 | 0.44 | -0.48 | 0.02 | -0.13 | 8/12/2026 11:58:54 AM EST | |||
| 170.00 | 12.20 | 15.00 | 13.60 | % | 0.08 | 0 | 0 | 0.44 | -0.55 | 0.02 | -0.12 | 8/12/2026 11:58:54 AM EST | |||
| 175.00 | 15.60 | 19.00 | 17.30 | 16.70 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | -0.63 | 0.02 | -0.12 | 8/10/2026 | 8/12/2026 11:58:54 AM EST |
| 180.00 | 19.30 | 22.90 | 21.10 | % | 0.12 | 0 | 0 | 0.43 | -0.69 | 0.01 | -0.11 | 8/12/2026 11:58:54 AM EST | |||
| 185.00 | 23.35 | 27.20 | 25.28 | % | 0.14 | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.09 | 8/12/2026 11:58:54 AM EST | |||
| 190.00 | 27.55 | 31.35 | 29.45 | % | 0.15 | 0 | 0 | 0.55 | -0.81 | 0.01 | -0.08 | 8/12/2026 11:58:54 AM EST | |||
| 195.00 | 32.05 | 35.85 | 33.95 | % | 0.17 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.07 | 8/12/2026 11:58:54 AM EST | |||
| 200.00 | 36.70 | 40.50 | 38.60 | % | 0.19 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.06 | 8/12/2026 11:58:54 AM EST | |||
| 205.00 | 41.50 | 45.30 | 43.40 | % | 0.21 | 0 | 0 | 0.57 | -0.92 | 0.01 | -0.04 | 8/12/2026 11:58:54 AM EST | |||
| 210.00 | 46.35 | 50.10 | 48.23 | % | 0.23 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.03 | 8/12/2026 11:58:54 AM EST | |||
| 215.00 | 51.35 | 55.20 | 53.28 | % | 0.25 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 8/12/2026 11:58:54 AM EST | |||
| 220.00 | 56.35 | 60.50 | 58.43 | % | 0.27 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.02 | 8/12/2026 11:58:54 AM EST | |||
| 225.00 | 61.35 | 65.15 | 63.25 | % | 0.28 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 230.00 | 66.25 | 70.30 | 68.28 | % | 0.30 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST | |||
| 235.00 | 71.35 | 75.30 | 73.33 | % | 0.31 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 8/12/2026 11:58:54 AM EST |