Options Chain for FORTINET INC COM (FTNT) - $82.32 as of 4/7/2026 7:32:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 30.35 | 33.90 | 32.13 | % | 0.64 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 55.00 | 25.35 | 28.90 | 27.13 | 27.41 | 0.00 | 0.00% | 0.49 | 0 | 51 | 3.76 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 60.00 | 20.35 | 23.90 | 22.13 | 22.66 | 0.00 | 0.00% | 0.37 | 0 | 47 | 3.15 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 65.00 | 15.40 | 18.95 | 17.18 | 17.68 | 0.00 | 0.00% | 0.26 | 0 | 44 | 2.58 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 66.00 | 14.55 | 17.65 | 16.10 | % | 0.24 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 67.00 | 13.40 | 16.30 | 14.85 | 15.61 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 68.00 | 12.40 | 15.95 | 14.18 | 14.66 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 69.00 | 11.95 | 14.85 | 13.40 | 13.68 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.82 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 10.95 | 13.45 | 12.20 | 10.76 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/6/2026 4:00:06 PM EST |
| 71.00 | 10.00 | 12.40 | 11.20 | 10.87 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 72.00 | 9.05 | 10.90 | 9.98 | 9.99 | 0.00 | 0.00% | 0.14 | 0 | 8 | 1.84 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 73.00 | 8.10 | 9.95 | 9.03 | 9.02 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.72 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 74.00 | 7.10 | 8.80 | 7.95 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.63 | 0.98 | 0.01 | -0.03 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 5.60 | 9.10 | 7.35 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.54 | 0.96 | 0.02 | -0.06 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 76.00 | 4.65 | 7.20 | 5.93 | 4.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.43 | 0.94 | 0.03 | -0.08 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 77.00 | 3.90 | 6.75 | 5.33 | 3.75 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.35 | 0.91 | 0.04 | -0.11 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 78.00 | 2.80 | 5.90 | 4.35 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.26 | 0.86 | 0.05 | -0.13 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 79.00 | 3.15 | 4.25 | 3.70 | 3.54 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.19 | 0.80 | 0.07 | -0.16 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 2.41 | 3.45 | 2.93 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 21 | 0.46 | 0.73 | 0.08 | -0.18 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 81.00 | 1.74 | 2.62 | 2.18 | 2.62 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.45 | 0.65 | 0.09 | -0.19 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 81.50 | 1.45 | 2.32 | 1.89 | 1.80 | -0.45 | -20.00% | 0.02 | 2 | 48 | 0.45 | 0.60 | 0.10 | -0.20 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 82.00 | 1.15 | 1.90 | 1.53 | 1.97 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.47 | 0.55 | 0.10 | -0.20 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 83.00 | 0.92 | 1.44 | 1.18 | 1.02 | -0.35 | -25.55% | 0.01 | 1 | 794 | 0.40 | 0.44 | 0.11 | -0.19 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 84.00 | 0.28 | 1.08 | 0.68 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.40 | 0.33 | 0.10 | -0.16 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 0.33 | 0.48 | 0.41 | 0.42 | -0.10 | -19.24% | 0.00 | 74 | 5,606 | 0.39 | 0.23 | 0.09 | -0.13 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 86.00 | 0.02 | 0.53 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 1,204 | 0.33 | 0.14 | 0.07 | -0.09 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 87.00 | 0.10 | 0.41 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.39 | 0.08 | 0.05 | -0.06 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 88.00 | 0.07 | 0.20 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.37 | 0.04 | 0.03 | -0.03 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.48 | 0.02 | 0.02 | -0.02 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 90.00 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | 0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 91.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | 0.01 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 92.00 | 0.00 | 2.13 | 1.07 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/6/2026 4:00:06 PM EST |
| 93.00 | 0.00 | 0.53 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 94.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/6/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 2 | 1.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 96.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 66.00 | 0.00 | 2.14 | 1.07 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 67.00 | 0.00 | 2.14 | 1.07 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/6/2026 4:00:06 PM EST |
| 68.00 | 0.00 | 2.14 | 1.07 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.29 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 69.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 71.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 72.00 | 0.00 | 2.17 | 1.09 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.94 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 73.00 | 0.00 | 2.18 | 1.09 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 7,295 | 1.75 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 74.00 | 0.06 | 0.22 | 0.14 | 0.12 | +0.06 | +100.00% | 0.00 | 4 | 61 | 0.64 | -0.02 | 0.01 | -0.03 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 75.00 | 0.05 | 0.19 | 0.12 | 0.11 | -0.02 | -15.39% | 0.00 | 1 | 51 | 0.58 | -0.04 | 0.02 | -0.06 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 76.00 | 0.04 | 0.30 | 0.17 | 0.16 | -0.24 | -60.00% | 0.00 | 2 | 31 | 0.53 | -0.06 | 0.03 | -0.08 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 77.00 | 0.02 | 0.54 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.48 | -0.09 | 0.04 | -0.11 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 78.00 | 0.01 | 0.66 | 0.34 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.47 | -0.14 | 0.05 | -0.13 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 79.00 | 0.31 | 0.53 | 0.42 | 0.52 | +0.06 | +13.05% | 0.01 | 1 | 3,643 | 0.46 | -0.20 | 0.07 | -0.16 | 4/7/2026 | 4/6/2026 4:00:06 PM EST |
| 80.00 | 0.35 | 1.06 | 0.71 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.45 | -0.27 | 0.08 | -0.18 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 81.00 | 0.59 | 1.37 | 0.98 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.44 | -0.35 | 0.09 | -0.19 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 81.50 | 0.68 | 1.54 | 1.11 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.48 | -0.40 | 0.10 | -0.20 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 82.00 | 0.90 | 1.76 | 1.33 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 199 | 0.43 | -0.45 | 0.10 | -0.20 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 83.00 | 1.35 | 2.27 | 1.81 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.42 | -0.56 | 0.11 | -0.19 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 84.00 | 1.89 | 2.94 | 2.42 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.36 | -0.67 | 0.10 | -0.16 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 85.00 | 2.46 | 3.75 | 3.11 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.45 | -0.77 | 0.09 | -0.13 | 4/2/2026 | 4/6/2026 4:00:06 PM EST |
| 86.00 | 2.70 | 5.90 | 4.30 | 4.74 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.45 | -0.86 | 0.07 | -0.09 | 4/1/2026 | 4/6/2026 4:00:06 PM EST |
| 87.00 | 4.35 | 5.95 | 5.15 | % | 0.06 | 0 | 8 | 0.45 | -0.92 | 0.05 | -0.06 | 4/6/2026 4:00:06 PM EST | |||
| 88.00 | 4.55 | 7.70 | 6.13 | 7.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.04 | -0.96 | 0.03 | -0.03 | 3/26/2026 | 4/6/2026 4:00:06 PM EST |
| 89.00 | 6.25 | 8.00 | 7.13 | % | 0.08 | 0 | 0 | 1.13 | -0.98 | 0.02 | -0.02 | 4/6/2026 4:00:06 PM EST | |||
| 90.00 | 6.15 | 9.65 | 7.90 | 7.55 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 4/6/2026 | 4/6/2026 4:00:06 PM EST |
| 91.00 | 7.95 | 10.05 | 9.00 | % | 0.10 | 0 | 0 | 1.38 | -0.99 | 0.01 | -0.01 | 4/6/2026 4:00:06 PM EST | |||
| 92.00 | 8.10 | 11.65 | 9.88 | % | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 93.00 | 9.40 | 11.85 | 10.63 | % | 0.11 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 94.00 | 10.40 | 12.85 | 11.63 | % | 0.12 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 95.00 | 11.40 | 13.85 | 12.63 | % | 0.13 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 96.00 | 12.40 | 14.85 | 13.63 | % | 0.14 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 100.00 | 16.30 | 18.85 | 17.58 | % | 0.18 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 105.00 | 21.35 | 23.85 | 22.60 | % | 0.22 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 110.00 | 26.85 | 29.60 | 28.23 | % | 0.26 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST | |||
| 115.00 | 31.10 | 34.65 | 32.88 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/6/2026 4:00:06 PM EST |