Free Trial

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$76.44 -0.14 (-0.18%)
Closing price 04:00 PM Eastern
Extended Trading
$76.43 -0.01 (-0.02%)
As of 07:59 PM 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
9/5/2025$70.00$0.008Put23 - 10310
(+0)
73.24%
(+15.68%)
-0.0084276
9/5/2025$70.00$6.562Call22 - 21142
(-1)
71.11%
(+13.55%)
0.99207911
9/5/2025$72.00$4.574Call11 - 34
(+0)
58.61%
(+9.75%)
0.9768051
9/5/2025$73.00$0.036Put5 - - 42
(+0)
52.33%
(+7.73%)
-0.0425194
9/5/2025$73.50$0.049Put5 - 283
(+0)
49.22%
(+6.68%)
-0.0584115
9/5/2025$74.00$0.069Put1333286
(+5)
46.14%
(+5.59%)
-0.08159910
9/5/2025$74.00$2.622Call1 - - 21
(+20)
46.14%
(+5.59%)
0.9183631
9/5/2025$75.00$0.145Put2594234762
(+40)
40.34%
(+3.40%)
-0.16708549
9/5/2025$75.00$1.699Call35029238419
(-7)
38.47%
(+1.52%)
0.83262967
9/5/2025$76.00$0.343Put690217402442
(+144)
35.89%
(+1.55%)
-0.34829360
9/5/2025$76.00$0.897Call116292587
(+32)
35.89%
(+1.55%)
0.65131733
9/5/2025$76.50$0.536Put5752343141
(-159)
34.81%
(+1.15%)
-0.480842104
9/5/2025$76.50$0.590Call5711842161
(+113)
34.81%
(+1.15%)
0.51875892
9/5/2025$77.00$0.815Put24621274
(-11)
34.83%
(+1.31%)
-0.61899312
9/5/2025$77.00$0.369Call37174197
(+20)
34.83%
(+1.31%)
0.38060621
9/5/2025$77.50$1.174Put11 - 4534
(+18)
35.88%
(+1.97%)
-0.7362248
9/5/2025$77.50$0.228Call3161089
(+1)
35.88%
(+1.97%)
0.26337921
9/5/2025$78.00$1.589Put3576308
(-3)
37.69%
(+2.93%)
-0.82142913
9/5/2025$78.00$0.144Call1702396131
(-45)
37.69%
(+2.93%)
0.17818836
9/5/2025$78.50$2.039Put2919188
(-8)
39.94%
(+3.99%)
-0.87863914
9/5/2025$78.50$0.094Call493 - 214
(+41)
39.94%
(+3.99%)
0.12100810
9/5/2025$79.00$2.509Put36 - - 328
(-25)
42.43%
(+5.05%)
-0.9161538
9/5/2025$79.00$0.064Call47136257
(+25)
42.43%
(+5.05%)
0.08354616
9/5/2025$80.00$3.477Put1152011442
(-61)
47.69%
(+7.04%)
-0.95742118
9/5/2025$80.00$0.032Call531417929
(-2)
47.69%
(+7.04%)
0.04242931
9/5/2025$81.00$4.462Put8 - 5875
(-4)
53.02%
(+8.85%)
-0.9766675
9/5/2025$81.00$0.018Call623303369
(+12)
53.02%
(+8.85%)
0.02334514
9/5/2025$81.50$0.014Call3 - 3114
(-2)
55.66%
(+9.70%)
0.0177712
9/5/2025$82.00$5.455Put44 - 3
(-12)
58.27%
(+10.51%)
-0.9864051
9/5/2025$82.00$0.011Call44141281
(-7)
58.27%
(+10.51%)
0.0137347
9/5/2025$82.50$5.953Put11 - 1
(-1)
60.85%
(+11.30%)
-0.9894281
9/5/2025$82.50$0.009Call73 - 75
(-4)
60.85%
(+11.30%)
0.0107563
9/5/2025$83.00$0.007Call911317
(-11)
63.39%
(+12.07%)
0.008537
9/5/2025$84.00$0.005Call21 - 16155
(+0)
68.37%
(+13.54%)
0.0055378
9/5/2025$85.00$8.448Put165 - 11
(+0)
73.21%
(+14.95%)
-0.9965475
9/5/2025$85.00$0.003Call21 - 442
(-5)
73.21%
(+14.95%)
0.0037292
9/5/2025$86.00$0.002Call4 - 3179
(-1)
77.93%
(+16.30%)
0.002593
9/5/2025$88.00$11.446Put5 - - 1
(+0)
87.00%
(+18.86%)
-0.9988842
9/5/2025$89.00$12.446Put1 - - 0
(+0)
91.36%
(+20.08%)
-0.9992081
9/5/2025$91.00$14.445Put4 - - 1
(+0)
99.80%
(+22.43%)
-0.9995841
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTNT) was last updated on 9/4/2025 by MarketBeat.com Staff
From Our Partners