Fortinet (FTNT) Options Chain & Prices $113.86 -1.58 (-1.36%) As of 02:52 PM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock FTNT Put and Call Options List 1/21/2028 9/17/2027 3/19/2027 1/15/2027 12/18/2026 9/18/2026 7/17/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 5/29/2026 5/22/2026 5/15/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/15/2026$92.00$23.351Call96 - 344(+0)79.67% (+17.61%)0.99678545/15/2026$93.00$22.348Call4 - - 103(+3)77.68% (+17.10%)0.99611945/15/2026$94.00$21.351Call1 - - 2069(-1)75.71% (+16.59%)0.995315/15/2026$95.00$20.360Call401 - 937(-62)73.77% (+16.09%)0.99429115/15/2026$96.00$0.019Put11 - 1(+1)71.83% (+15.58%)-0.00681615/15/2026$96.00$19.359Call20 - - 36(+1)71.82% (+15.57%)0.99301725/15/2026$97.00$18.369Call1 - - 31(+3)69.91% (+15.06%)0.99144515/15/2026$99.00$16.382Call10 - - 14(+0)66.12% (+14.03%)0.98696815/15/2026$100.00$0.044Put5 - 3122(+10)64.26% (+13.50%)-0.01603135/15/2026$100.00$15.386Call564331937(-35)64.25% (+13.49%)0.98379815 Get the Latest News and Ratings for FTNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fortinet and its competitors with MarketBeat's FREE daily newsletter. 5/15/2026$101.00$14.398Call11 - 110(+0)62.41% (+12.96%)0.97979415/15/2026$102.00$0.069Put4122(+0)60.60% (+12.43%)-0.02512535/15/2026$102.00$13.418Call1 - - 3(+0)60.60% (+12.43%)0.97472815/15/2026$103.00$0.087Put15557268(+45)58.82% (+11.89%)-0.03162665/15/2026$103.00$12.436Call1 - - 51(+31)58.82% (+11.89%)0.96823515/15/2026$104.00$0.111Put1 - - 24(+21)57.07% (+11.33%)-0.03998815/15/2026$105.00$0.142Put36 - 31102(+13)55.37% (+10.76%)-0.05066955/15/2026$105.00$10.487Call21 - - 812(+21)55.37% (+10.76%)0.94921635/15/2026$106.00$0.182Put3513146(+14)53.74% (+10.19%)-0.06429675/15/2026$107.00$0.236Put85483434(+4)52.14% (+9.59%)-0.082101125/15/2026$107.00$8.587Call42 - 28(-3)52.16% (+9.61%)0.91811645/15/2026$108.00$0.307Put1042119(+14)50.66% (+9.00%)-0.10430695/15/2026$108.00$7.659Call3 - - 104(+4)50.67% (+9.01%)0.89579825/15/2026$109.00$0.401Put13293677(+13)49.27% (+8.40%)-0.13269255/15/2026$109.00$6.749Call53 - 25(+12)49.27% (+8.40%)0.86736425/15/2026$110.00$0.527Put388133172330(+233)48.01% (+7.60%)-0.1682451035/15/2026$110.00$5.880Call1754938712(-47)48.02% (+7.81%)0.832106245/15/2026$111.00$0.693Put16525267(+12)46.91% (+7.21%)-0.212265/15/2026$111.00$5.046Call11 - 61(+15)46.92% (+7.22%)0.78853615/15/2026$112.00$0.911Put56515826876(+27)45.89% (+6.55%)-0.2645331805/15/2026$112.00$4.259Call51426482(-454)46.00% (+6.65%)0.735956185/15/2026$113.00$1.192Put712720133(+47)45.30% (+6.14%)-0.325583165/15/2026$113.00$3.544Call189570(+51)45.31% (+6.15%)0.675476135/15/2026$114.00$1.548Put142445(+45)44.33% (+5.18%)-0.39368395/15/2026$114.00$2.900Call62171838(+38)44.86% (+5.71%)0.607704415/15/2026$115.00$1.988Put147276(+18)44.68% (+5.37%)-0.466134115/15/2026$115.00$2.338Call2,7909661,2034193(-61)43.38% (+4.07%)0.5356049655/15/2026$116.00$2.511Put11 - 0(+0)44.78% (+5.14%)-0.53901515/15/2026$116.00$1.860Call1463662423(+423)43.59% (+3.95%)0.462346545/15/2026$117.00$1.469Call251732(+2)45.13% (+5.03%)0.39229985/15/2026$118.00$1.155Call54029314051(+51)45.72% (+5.03%)0.3280261635/15/2026$119.00$0.906Call211433(+3)46.50% (+5.12%)0.271327135/15/2026$120.00$0.713Call7092394141709(+1597)47.44% (+5.28%)0.2230531765/15/2026$121.00$0.562Call8 - 51(+1)48.52% (+5.51%)0.18228135/15/2026$122.00$0.446Call1 - - 0(+0)49.69% (+5.78%)0.1489215/15/2026$123.00$0.356Call44 - 0(+0)50.93% (+6.08%)0.12188325/15/2026$124.00$0.286Call18522(+2)52.23% (+6.41%)0.09986395/15/2026$125.00$0.231Call2315999112(+52)53.59% (+6.78%)0.08182417End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ABNB Options Data CHKP Options Data CRWD Options Data PANW Options Data TTD Options Data ZS Options Data NOW Options Data AXON Options Data CVLT Options Data QLYS Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:FTNT) was last updated on 5/12/2026 by MarketBeat.com Staff. From Our PartnersNNVC FDA = New Momentum Wave!NanoViricides (NYSE: NNVC) just received FDA Orphan Drug Designation for NV-387, its antiviral candidate targe...Equiscreen | SponsoredBSEM: From OTC to Nasdaq Contender!BioStem Technologies (OTC: BSEM) has posted seven consecutive profitable quarters and just released audited fi...Huge Alerts | SponsoredIf You Have $50k+ on Coinbase, This Will Ruin Your DayIn 2009, Greece's debt-to-GDP ratio hit 130%. Within 24 months... Pensions were slashed 40% overnight. Bank ac...Decentralized Masters | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran's New Leader Just Said Something That Should Terrify Every AmericanIran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...American Alternative | SponsoredRise of the… petroyuan?On February 28th, Iran installed a yuan-denominated toll at the Strait of Hormuz - the chokepoint for one in e...Golden Portfolio | SponsoredNevada gold explorer near Kinross district draws attentionGold has surged past $5,300 per ounce, with Goldman Sachs and JPMorgan forecasting $6,000+ by end of 2026. Cen...Wall Street Logic | SponsoredRead this or regret it foreverThree Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fortinet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Fortinet With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FTNT Stock Alerts