Free Trial

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$80.29 +0.51 (+0.64%)
Closing price 09/17/2025 04:00 PM Eastern
Extended Trading
$81.12 +0.83 (+1.04%)
As of 09:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FTNT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$70.00$0.007Put8 - - 923
(-2)
72.78%
(+12.40%)
-0.005236
9/19/2025$70.00$10.326Call17112266
(+1)
72.77%
(+12.42%)
0.99475911
9/19/2025$72.00$0.013Put3 - 3473
(+0)
63.98%
(+10.15%)
-0.010351
9/19/2025$72.50$0.015Put2 - 21793
(-8)
61.78%
(+9.57%)
-0.0124262
9/19/2025$72.50$7.836Call33 - 712
(+5)
61.77%
(+9.58%)
0.9875761
9/19/2025$73.00$0.018Put1 - - 94
(+0)
59.58%
(+8.98%)
-0.0150011
9/19/2025$74.00$0.027Put10 - 5235
(+0)
55.19%
(+7.77%)
-0.0222835
9/19/2025$75.00$0.040Put18772304
(-1)
50.81%
(+6.49%)
-0.0340659
9/19/2025$75.00$5.362Call22561509
(-2)
50.78%
(+6.48%)
0.96598714
9/19/2025$76.00$0.062Put182 - 886
(+0)
46.48%
(+5.12%)
-0.0538456
9/19/2025$76.50$0.079Put73 - 218
(+0)
44.36%
(+4.92%)
-0.0686477
9/19/2025$77.00$0.102Put47514248
(+3)
42.28%
(+3.62%)
-0.08836916
9/19/2025$77.00$3.425Call2 - - 95
(+0)
42.25%
(+3.61%)
0.9118521
9/19/2025$77.50$0.134Put211423003
(-7)
40.28%
(+2.83%)
-0.11483619
9/19/2025$77.50$2.957Call6121780
(+0)
40.25%
(+2.81%)
0.8854876
9/19/2025$78.00$0.179Put31134329
(+10)
38.40%
(+2.52%)
-0.1504911
9/19/2025$78.00$2.501Call14 - - 278
(+0)
38.36%
(+1.99%)
0.8500074
9/19/2025$78.50$0.242Put39129855
(+42)
36.68%
(+1.18%)
-0.19777613
9/19/2025$78.50$2.065Call30 - 25245
(-15)
36.65%
(+1.16%)
0.80248917
9/19/2025$79.00$0.333Put441171037
(+10)
35.22%
(+0.37%)
-0.2606623
9/19/2025$79.00$1.656Call1751694436
(+91)
35.21%
(+0.38%)
0.7400467
9/19/2025$80.00$0.650Put374230532271
(+12)
33.59%
(-0.74%)
-0.43357448
9/19/2025$80.00$0.973Call3931541044731
(-387)
33.60%
(-0.73%)
0.569158151
9/19/2025$81.00$1.207Put20 - 8182
(+14)
34.21%
(-0.74%)
-0.627858
9/19/2025$81.00$0.526Call633510786
(-6)
34.21%
(-0.74%)
0.37688233
9/19/2025$81.50$0.387Call252122232342
(+510)
35.31%
(-0.34%)
0.29629125
9/19/2025$82.00$1.973Put1 - 144
(+0)
36.72%
(+0.22%)
-0.7753781
9/19/2025$82.00$0.289Call1002719789
(+13)
36.73%
(+0.21%)
0.23097832
9/19/2025$82.50$2.406Put311819
(-4)
38.38%
(+0.87%)
-0.8262333
9/19/2025$82.50$0.219Call1149153452
(-7)
38.39%
(+0.86%)
0.18029548
9/19/2025$83.00$0.169Call6813161050
(+6)
40.17%
(+1.53%)
0.14179132
9/19/2025$84.00$0.106Call3267353
(+4)
44.00%
(+2.92%)
0.08995119
9/19/2025$85.00$4.767Put10111526
(-1)
47.93%
(+4.28%)
-0.94658710
9/19/2025$85.00$0.070Call5112183836
(+7)
47.92%
(+4.25%)
0.05946522
9/19/2025$86.00$0.049Call127 - 200
(-1)
51.82%
(+5.51%)
0.0408036
9/19/2025$87.00$6.737Put8611
(+0)
55.68%
(+6.73%)
-0.9763534
9/19/2025$87.00$0.035Call22 - 34
(+1)
55.66%
(+6.69%)
0.0289212
9/19/2025$87.50$7.233Put12 - 8523
(+0)
57.57%
(+7.30%)
-0.980484
9/19/2025$87.50$0.030Call13751182
(+10)
57.55%
(+7.26%)
0.0246075
9/19/2025$90.00$9.722Put11 - 502
(-12)
66.72%
(+9.97%)
-0.991991
9/19/2025$90.00$0.015Call621282367
(-6)
66.69%
(+9.91%)
0.01198319
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTNT) was last updated on 9/18/2025 by MarketBeat.com Staff
From Our Partners