Options Chain for FORTINET INC COM (FTNT) - $189.72 as of 10/9/2026 6:56:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 102.95 | 107.00 | 104.98 | 100.25 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 95.00 | 97.90 | 102.05 | 99.98 | % | 1.05 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 100.00 | 92.90 | 96.95 | 94.93 | 90.32 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 105.00 | 87.95 | 92.10 | 90.03 | % | 0.86 | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 83.00 | 87.15 | 85.08 | % | 0.77 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 78.05 | 82.10 | 80.08 | % | 0.70 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 120.00 | 73.15 | 77.25 | 75.20 | % | 0.63 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 125.00 | 68.25 | 72.35 | 70.30 | % | 0.56 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 130.00 | 63.45 | 67.50 | 65.48 | % | 0.50 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.04 | 10/9/2026 4:00:07 PM EST | |||
| 135.00 | 58.55 | 62.70 | 60.63 | % | 0.45 | 0 | 0 | 0.98 | 0.97 | 0.00 | -0.05 | 10/9/2026 4:00:07 PM EST | |||
| 140.00 | 53.85 | 57.95 | 55.90 | 51.06 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.93 | 0.95 | 0.00 | -0.06 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 145.00 | 49.35 | 53.15 | 51.25 | 36.28 | 0.00 | 0.00% | 0.35 | 0 | 6 | 0.88 | 0.93 | 0.00 | -0.08 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 44.80 | 48.60 | 46.70 | % | 0.31 | 0 | 0 | 0.84 | 0.91 | 0.00 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 155.00 | 40.55 | 44.30 | 42.43 | % | 0.27 | 0 | 0 | 0.83 | 0.88 | 0.00 | -0.12 | 10/9/2026 4:00:07 PM EST | |||
| 160.00 | 36.10 | 39.90 | 38.00 | 34.65 | % | 0.24 | 1 | 0 | 0.78 | 0.85 | 0.01 | -0.13 | 10/9/2026 | 10/9/2026 4:00:07 PM EST | |
| 165.00 | 31.80 | 35.85 | 33.83 | 22.20 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.75 | 0.81 | 0.01 | -0.15 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 170.00 | 28.50 | 32.05 | 30.28 | 26.35 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.75 | 0.77 | 0.01 | -0.17 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 175.00 | 25.00 | 27.95 | 26.48 | 22.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.72 | 0.72 | 0.01 | -0.18 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 180.00 | 21.65 | 23.80 | 22.73 | 16.00 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.69 | 0.67 | 0.01 | -0.20 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 185.00 | 18.65 | 21.35 | 20.00 | 16.95 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.69 | 0.62 | 0.01 | -0.20 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 190.00 | 15.80 | 19.00 | 17.40 | 12.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.68 | 0.57 | 0.01 | -0.21 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 195.00 | 13.85 | 15.60 | 14.73 | 14.42 | +1.68 | +13.19% | 0.08 | 30 | 14 | 0.67 | 0.51 | 0.01 | -0.21 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 200.00 | 11.30 | 13.30 | 12.30 | 10.75 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.65 | 0.46 | 0.01 | -0.21 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 205.00 | 9.15 | 11.95 | 10.55 | 8.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.65 | 0.40 | 0.01 | -0.21 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 210.00 | 7.35 | 9.80 | 8.58 | 7.81 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.64 | 0.35 | 0.01 | -0.20 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 215.00 | 5.90 | 8.80 | 7.35 | 6.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.64 | 0.31 | 0.01 | -0.19 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 220.00 | 4.90 | 7.60 | 6.25 | % | 0.03 | 0 | 0 | 0.65 | 0.27 | 0.01 | -0.18 | 10/9/2026 4:00:07 PM EST | |||
| 225.00 | 3.60 | 6.75 | 5.18 | % | 0.02 | 0 | 0 | 0.64 | 0.23 | 0.01 | -0.17 | 10/9/2026 4:00:07 PM EST | |||
| 230.00 | 2.94 | 5.60 | 4.27 | 4.06 | +0.73 | +21.93% | 0.02 | 2 | 2 | 0.64 | 0.20 | 0.01 | -0.16 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 235.00 | 2.76 | 4.05 | 3.41 | 2.75 | -0.25 | -8.34% | 0.01 | 10 | 1 | 0.64 | 0.17 | 0.01 | -0.14 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 240.00 | 1.80 | 4.30 | 3.05 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | 0.14 | 0.01 | -0.13 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 245.00 | 1.28 | 3.95 | 2.62 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.65 | 0.12 | 0.01 | -0.12 | 10/1/2026 | 10/9/2026 4:00:07 PM EST |
| 250.00 | 0.80 | 3.70 | 2.25 | % | 0.01 | 0 | 0 | 0.65 | 0.10 | 0.01 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 255.00 | 0.51 | 3.45 | 1.98 | % | 0.01 | 0 | 0 | 0.65 | 0.09 | 0.00 | -0.09 | 10/9/2026 4:00:07 PM EST | |||
| 260.00 | 0.01 | 3.30 | 1.66 | % | 0.01 | 0 | 0 | 0.58 | 0.07 | 0.00 | -0.08 | 10/9/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:07 PM EST | |||
| 105.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.01 | 10/9/2026 4:00:07 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.29 | 1.15 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.02 | 10/9/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.03 | 10/9/2026 4:00:07 PM EST | |||
| 130.00 | 0.00 | 2.49 | 1.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.04 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.65 | 1.33 | 1.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | -0.03 | 0.00 | -0.05 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 140.00 | 0.18 | 2.89 | 1.54 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | -0.05 | 0.00 | -0.06 | 10/6/2026 | 10/9/2026 4:00:07 PM EST |
| 145.00 | 0.36 | 3.20 | 1.78 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.68 | -0.07 | 0.00 | -0.08 | 10/5/2026 | 10/9/2026 4:00:07 PM EST |
| 150.00 | 0.90 | 3.40 | 2.15 | 1.39 | -0.36 | -20.58% | 0.01 | 1 | 2 | 0.68 | -0.09 | 0.00 | -0.10 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 155.00 | 1.15 | 2.20 | 1.68 | 2.16 | -0.30 | -12.20% | 0.01 | 2 | 5 | 0.57 | -0.12 | 0.00 | -0.12 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 160.00 | 1.97 | 3.80 | 2.89 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.61 | -0.15 | 0.01 | -0.13 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 165.00 | 2.80 | 5.05 | 3.93 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.61 | -0.19 | 0.01 | -0.15 | 10/8/2026 | 10/9/2026 4:00:07 PM EST |
| 170.00 | 4.30 | 5.60 | 4.95 | 5.30 | -0.40 | -7.02% | 0.03 | 1 | 8 | 0.60 | -0.23 | 0.01 | -0.17 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 175.00 | 5.70 | 7.25 | 6.48 | 6.98 | -0.60 | -7.92% | 0.04 | 3 | 15 | 0.59 | -0.28 | 0.01 | -0.18 | 10/9/2026 | 10/9/2026 4:00:07 PM EST |
| 180.00 | 7.00 | 9.60 | 8.30 | 9.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.59 | -0.33 | 0.01 | -0.20 | 10/7/2026 | 10/9/2026 4:00:07 PM EST |
| 185.00 | 9.25 | 11.15 | 10.20 | % | 0.06 | 0 | 0 | 0.59 | -0.38 | 0.01 | -0.20 | 10/9/2026 4:00:07 PM EST | |||
| 190.00 | 10.70 | 12.75 | 11.73 | % | 0.06 | 0 | 0 | 0.55 | -0.43 | 0.01 | -0.21 | 10/9/2026 4:00:07 PM EST | |||
| 195.00 | 13.00 | 16.25 | 14.63 | % | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.01 | -0.21 | 10/9/2026 4:00:07 PM EST | |||
| 200.00 | 16.60 | 18.40 | 17.50 | % | 0.09 | 0 | 0 | 0.56 | -0.54 | 0.01 | -0.21 | 10/9/2026 4:00:07 PM EST | |||
| 205.00 | 19.00 | 22.10 | 20.55 | % | 0.10 | 0 | 0 | 0.55 | -0.60 | 0.01 | -0.21 | 10/9/2026 4:00:07 PM EST | |||
| 210.00 | 22.50 | 25.05 | 23.78 | % | 0.11 | 0 | 0 | 0.53 | -0.65 | 0.01 | -0.20 | 10/9/2026 4:00:07 PM EST | |||
| 215.00 | 25.85 | 28.90 | 27.38 | % | 0.13 | 0 | 0 | 0.53 | -0.69 | 0.01 | -0.19 | 10/9/2026 4:00:07 PM EST | |||
| 220.00 | 29.90 | 32.35 | 31.13 | % | 0.14 | 0 | 0 | 0.52 | -0.73 | 0.01 | -0.18 | 10/9/2026 4:00:07 PM EST | |||
| 225.00 | 33.60 | 37.10 | 35.35 | % | 0.16 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.17 | 10/9/2026 4:00:07 PM EST | |||
| 230.00 | 37.40 | 41.20 | 39.30 | % | 0.17 | 0 | 0 | 0.50 | -0.80 | 0.01 | -0.16 | 10/9/2026 4:00:07 PM EST | |||
| 235.00 | 41.40 | 45.45 | 43.43 | % | 0.18 | 0 | 0 | 0.47 | -0.83 | 0.01 | -0.14 | 10/9/2026 4:00:07 PM EST | |||
| 240.00 | 45.75 | 49.75 | 47.75 | % | 0.20 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.13 | 10/9/2026 4:00:07 PM EST | |||
| 245.00 | 50.60 | 54.30 | 52.45 | % | 0.21 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.12 | 10/9/2026 4:00:07 PM EST | |||
| 250.00 | 54.80 | 58.85 | 56.83 | % | 0.23 | 0 | 0 | 0.75 | -0.90 | 0.01 | -0.10 | 10/9/2026 4:00:07 PM EST | |||
| 255.00 | 59.50 | 63.45 | 61.48 | % | 0.24 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.09 | 10/9/2026 4:00:07 PM EST | |||
| 260.00 | 64.70 | 68.20 | 66.45 | % | 0.26 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.08 | 10/9/2026 4:00:07 PM EST |