Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$77.25 -2.08 (-2.62%)
Closing price 04:00 PM Eastern
Extended Trading
$77.34 +0.09 (+0.12%)
As of 05:20 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.
Compare

FTNT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$65.00$0.003Put3 - 25546
(-43)		92.94%
(+17.58%)		-0.001792
8/15/2025$66.00$0.004Put1 - - 0
(+0)		88.54%
(+16.82%)		-0.0023861
8/15/2025$67.00$0.005Put10 - 1010
(+10)		84.16%
(+16.04%)		-0.0032151
8/15/2025$68.00$0.006Put2 - 215
(+2)		79.81%
(+15.25%)		-0.0043912
8/15/2025$69.00$0.008Put1 - 15
(+0)		75.47%
(+14.45%)		-0.0060811
8/15/2025$70.00$0.012Put489351196
(-116)		71.16%
(+13.64%)		-0.00855920
8/15/2025$70.00$9.349Call21414845
(-37)		71.16%
(+13.63%)		0.99115610
8/15/2025$71.00$0.016Put3 - 363
(+0)		66.88%
(+12.82%)		-0.0122663
8/15/2025$71.50$0.019Put11 - 123
(-2)		64.75%
(+12.39%)		-0.0147911
8/15/2025$72.00$0.023Put2 - 141
(+0)		62.62%
(+11.96%)		-0.0179362
8/15/2025$72.50$0.028Put2 - 211
(-1)		60.51%
(+11.51%)		-0.0218671
8/15/2025$73.00$0.035Put9 - 973
(+16)		58.41%
(+11.06%)		-0.0268248
8/15/2025$73.00$6.374Call11 - 1110
(+0)		58.41%
(+11.04%)		0.9728922
8/15/2025$73.50$0.042Put1 - 1206
(+0)		56.32%
(+10.57%)		-0.0331051
8/15/2025$74.00$0.053Put336562
(-4)		54.26%
(+10.07%)		-0.041138
8/15/2025$75.00$0.083Put3501391911343
(+307)		50.16%
(+9.03%)		-0.06475955
8/15/2025$75.00$4.423Call4801602202698
(-671)		0.934964118
8/15/2025$76.00$0.137Put271012699
(+42)		46.42%
(+7.75%)		-0.10460119
8/15/2025$76.00$3.477Call33126517
(-90)		46.42%
(+7.74%)		0.89513919
8/15/2025$76.50$0.178Put1471125
(+117)		44.64%
(+7.02%)		-0.1339610
8/15/2025$76.50$3.019Call31 - 211
(+62)		44.64%
(+7.02%)		0.8657992
8/15/2025$77.00$0.235Put2755133
(+39)		43.00%
(+6.23%)		-0.17199118
8/15/2025$77.00$2.576Call31214141859
(-120)		43.00%
(+6.23%)		0.827803112
8/15/2025$77.50$0.313Put50113958
(+56)		41.54%
(+4.11%)		-0.22059820
8/15/2025$77.50$2.154Call19044142199
(+158)		41.54%
(+5.38%)		0.7792629
8/15/2025$78.00$0.419Put265110136519
(+446)		40.33%
(+3.37%)		-0.28119379
8/15/2025$78.00$1.760Call42918396602
(+235)		40.33%
(+4.48%)		0.71878104
8/15/2025$78.50$0.563Put1976211387
(+87)		39.42%
(+3.59%)		-0.35376546
8/15/2025$78.50$1.405Call218102114179
(+133)		39.42%
(+3.59%)		0.64639563
8/15/2025$79.00$0.754Put1097412128
(+34)		38.89%
(+2.78%)		-0.43586132
8/15/2025$79.00$1.095Call2,1411,193713769
(+568)		38.89%
(+2.78%)		0.564568198
8/15/2025$80.00$1.292Put101277869
(+8)		40.07%
(+2.62%)		-0.60658741
8/15/2025$80.00$0.633Call4,0401,1871,0263724
(+699)		39.08%
(+1.62%)		0.394573326
8/15/2025$81.00$2.018Put27111049
(-6)		40.74%
(+1.21%)		-0.74801115
8/15/2025$81.00$0.358Call29117449188
(+125)		40.74%
(+1.20%)		0.2538981
8/15/2025$82.50$3.323Put21 - 89
(-3)		44.83%
(+1.51%)		-0.8764162
8/15/2025$82.50$0.161Call2,1187826279
(-5)		43.95%
(+0.61%)		0.12592758
8/15/2025$84.00$4.744Put1 - - 45
(+1)		49.67%
(+2.26%)		-0.9375761
8/15/2025$84.00$0.080Call815995
(+31)		49.67%
(+2.25%)		0.064768
8/15/2025$85.00$5.718Put2421 - 407
(-18)		53.01%
(+2.85%)		-0.9593195
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.

See his full breakdown of the seven stocks to own now
8/15/2025$85.00$0.052Call538132346339
(+43)		53.01%
(+2.83%)		0.04297661
8/15/2025$86.00$6.703Put1 - - 58
(+23)		56.35%
(+3.45%)		-0.9729661
8/15/2025$86.00$0.036Call1 - 110
(+0)		56.35%
(+3.43%)		0.0292881
8/15/2025$87.00$0.025Call1 - 17
(+4)		59.64%
(+4.03%)		0.0204541
8/15/2025$87.50$8.190Put1 - - 77
(-51)		61.27%
(+4.35%)		-0.9849341
8/15/2025$87.50$0.021Call2 - 262
(+1)		61.27%
(+4.33%)		0.0172352
8/15/2025$88.00$0.018Call83414
(+0)		62.88%
(+4.63%)		0.0146018
8/15/2025$90.00$10.681Put13121244
(-2)		69.17%
(+5.80%)		-0.993965
8/15/2025$90.00$0.010Call81 - 112
(-11)		69.17%
(+5.78%)		0.0078772
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:FTNT) was last updated on 8/14/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
The Trump Dump is starting; Get out of stocks now?
The first 365 days of the Trump presidency… Will be the best time to get rich in American history.
Paradigm Press | Sponsored
When the levee breaks
The U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...
Porter & Company | Sponsored
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsored
National 'Stock Market Reset' Coming September 30 (New WH Order)
Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...
Altimetry | Sponsored
But this $20 American company could control the secret
The "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...
The Oxford Club | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored