Go Pro
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free FTNT Stock Alerts

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$157.51 0.00 (0.00%)
Closing price 07/10/2026 04:00 PM Eastern
Extended Trading
$158.00 +0.49 (+0.31%)
As of 05:09 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 Massive. Learn more.
Compare

FTNT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2026$130.00$0.055Put2320 - 502
(+0)		62.74%
(-6.78%)		-0.0118593
7/17/2026$130.00$27.809Call4 - - 651
(-1)		62.73%
(-6.79%)		0.9881693
7/17/2026$131.00$0.065Put1 - 12
(+0)		61.90%
(-6.76%)		-0.0138421
7/17/2026$132.00$0.076Put33 - 2
(+0)		61.07%
(-6.75%)		-0.0161591
7/17/2026$133.00$0.090Put541538
(+0)		60.26%
(-6.73%)		-0.01886146
7/17/2026$134.00$0.105Put2 - 246
(+0)		59.47%
(-6.70%)		-0.0220192
7/17/2026$135.00$0.124Put15 - - 1405
(+0)		58.68%
(-6.68%)		-0.0256992
7/17/2026$135.00$22.882Call21 - 1610
(-50)		58.67%
(-6.69%)		0.9743352
7/17/2026$139.00$0.240Put31 - 15
(+0)		55.72%
(-6.53%)		-0.0474443
7/17/2026$140.00$0.283Put2131636
(+5)		55.02%
(-6.48%)		-0.055186
7/17/2026$140.00$18.044Call5 - 31007
(+10)		55.01%
(-6.49%)		0.9448843
7/17/2026$141.00$0.334Put4 - - 4
(+1)		54.35%
(-6.42%)		-0.0640964
7/17/2026$142.00$0.393Put102 - 11
(+0)		53.69%
(-6.36%)		-0.0743378
7/17/2026$143.00$0.463Put101 - 14
(+5)		53.06%
(-6.29%)		-0.08604610
7/17/2026$144.00$0.546Put1 - - 20
(+0)		52.45%
(-6.21%)		-0.0994081
7/17/2026$145.00$0.642Put5,3773913535
(+8)		51.86%
(-6.12%)		-0.11453226
7/17/2026$145.00$13.407Call104 - 1592
(-11)		51.85%
(-6.13%)		0.8856376
7/17/2026$146.00$0.756Put43 - 13
(+0)		51.29%
(-6.03%)		-0.1318943
7/17/2026$148.00$1.037Put2 - - 445
(-2)		50.26%
(-5.81%)		-0.172472
7/17/2026$148.00$10.802Call1 - - 18
(+0)		50.26%
(-5.81%)		0.8282271
7/17/2026$149.00$1.212Put31 - 66
(+11)		49.79%
(-5.68%)		-0.1960943
7/17/2026$150.00$1.412Put931571513
(+1)		50.12%
(-3.39%)		-0.22208939
7/17/2026$150.00$9.177Call331161423
(-5)		49.35%
(-5.54%)		0.77886613
7/17/2026$152.50$2.043Put2,6543160
(+1)		48.40%
(-5.13%)		-0.2967057
7/17/2026$152.50$7.308Call7 - 571
(+0)		48.40%
(-5.13%)		0.7045063
7/17/2026$155.00$2.895Put1364952810
(+510)		47.67%
(-4.65%)		-0.3838649
7/17/2026$155.00$5.660Call1593779
(-9)		47.67%
(-4.65%)		0.6181776
7/17/2026$157.50$3.992Put27119251242
(+4)		47.18%
(-4.10%)		-0.4784544
7/17/2026$157.50$4.252Call29 - 6116
(-2)		47.18%
(-4.10%)		0.52386921
7/17/2026$160.00$5.350Put22910147
(+4)		46.92%
(-3.50%)		-0.57456613
7/17/2026$160.00$3.108Call6633122887
(+86)		46.92%
(-3.50%)		0.42856625
7/17/2026$162.50$6.962Put4533 - 109
(+49)		46.89%
(-2.85%)		-0.66545522
7/17/2026$162.50$2.213Call1008111127
(+1)		46.89%
(-2.85%)		0.33834130
7/17/2026$165.00$8.802Put3719 - 24
(+7)		47.06%
(-2.20%)		-0.74588417
7/17/2026$165.00$1.540Call6,3921,1502,4521535
(+240)		48.90%
(-0.36%)		0.258459310
7/17/2026$167.50$1.054Call33218251
(+10)		47.41%
(-1.55%)		0.19222522
7/17/2026$170.00$0.712Call1,3122088481699
(+780)		47.92%
(-0.94%)		0.139603306
7/17/2026$172.50$0.477Call142119
(+15)		48.54%
(-0.38%)		0.0997168
7/17/2026$175.00$0.320Call336 - 1116
(+30)		49.26%
(+0.12%)		0.07052710
7/17/2026$177.50$0.213Call4 - - 1
(+1)		50.06%
(+0.56%)		0.0493612
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company (Ad)

We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billion in government contracts. Peter Thiel just bet $1 Billion on it.tc pixel

👉 Unlock the ticker now and get it completely free.
7/17/2026$180.00$0.142Call98192257
(+3)		50.92%
(+0.96%)		0.03438641
7/17/2026$182.50$0.095Call51 - 2
(+0)		51.82%
(+1.30%)		0.0239075
7/17/2026$185.00$0.064Call61 - 103
(+0)		52.74%
(+1.59%)		0.0166254
7/17/2026$187.50$0.044Call5 - 50
(+0)		53.69%
(+1.85%)		0.0115831
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 7/13/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
From the man who predicted 2008 crash…
Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...
Porter & Company | Sponsoredtc pixel