NASDAQ:FTNT

Fortinet Options Chain and Prices

$332.12

+5.38 (+1.65 %)

(As of 10/19/2021 12:00 AM ET)

Add

Compare

Today's Range

$326.50

▼

$333.09

50-Day Range

$287.88

▼

$326.74

52-Week Range

$106.75

▼

$333.09

Volume909,280 shs

Average Volume1.06 million shs

Market Capitalization$54.24 billion

P/E Ratio107.14

Dividend YieldN/A

Beta1.12

Fortinet (NASDAQ:FTNT) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
11/19/2021	$460.00	$0.414	Call	0	0	0	0 (+0)	0.549075 (+0.124416)	0.022926	0
11/19/2021	$450.00	$0.104	Call	0	0	0	125 (+14)	0.433723 (+0.009064)	0.008209	0
11/19/2021	$440.00	$2.364	Call	0	0	0	2 (+0)	0.677379 (+0.187501)	0.086812	0
11/19/2021	$430.00	$2.308	Call	0	0	0	0 (+0)	0.634619 (+0.20026)	0.089497	0
11/19/2021	$420.00	$1.077	Call	0	0	0	1 (+0)	0.502687 (+0.060234)	0.05649	0
11/19/2021	$410.00	$2.119	Call	0	0	0	0 (+0)	0.539967 (+0.138741)	0.094437	0
11/19/2021	$400.00	$0.729	Call	3	3	0	2 (+1)	0.392492 (-0.002668)	0.049463	2
11/19/2021	$390.00	$2.381	Call	17	11	6	2 (+0)	0.464246 (-0.037956)	0.116889	8
11/19/2021	$380.00	$1.820	Call	13	6	5	15 (+0)	0.385121 (+0.011424)	0.108394	11
11/19/2021	$370.00	$2.793	Call	183	38	103	109 (+0)	0.380544 (+0.004318)	0.15491	38

11/19/2021	$360.00	$4.314	Call	89	26	8	22 (+2)	0.379221 (+0.014546)	0.218678	36
11/19/2021	$350.00	$6.636	Call	272	37	115	197 (+49)	0.382475 (+0.020195)	0.300944	147
11/19/2021	$340.00	$9.787	Call	96	17	28	437 (+0)	0.385261 (+0.023791)	0.395696	59
11/19/2021	$330.00	$13.973	Call	313	61	144	265 (+11)	0.389857 (+0.024439)	0.498795	155
11/19/2021	$320.00	$19.273	Call	302	58	112	314 (+6)	0.396646 (+0.024982)	0.602341	136
11/19/2021	$310.00	$25.558	Call	154	35	101	237 (+3)	0.402682 (+0.02308)	0.699167	32
11/19/2021	$300.00	$32.953	Call	58	16	3	217 (+10)	0.415016 (+0.023258)	0.780997	33
11/19/2021	$290.00	$41.195	Call	22	6	4	545 (+10)	0.432486 (+0.026016)	0.844451	6
11/19/2021	$280.00	$50.023	Call	25	5	6	88 (+1)	0.45362 (+0.030922)	0.891081	13
11/19/2021	$270.00	$59.267	Call	11	0	1	583 (+4)	0.47926 (+0.033743)	0.923582	2
11/19/2021	$260.00	$68.773	Call	0	0	0	18 (+2)	0.508575 (+0.037848)	0.945877	0
11/19/2021	$250.00	$78.485	Call	0	0	0	4 (+0)	0.546105 (+0.04777)	0.959873	0
11/19/2021	$240.00	$88.477	Call	0	0	0	12 (+0)	0.613709 (+0.038867)	0.964069	0
11/19/2021	$230.00	$99.121	Call	0	0	0	0 (+0)	0.762919 (+0.192022)	0.953075	0
11/19/2021	$220.00	$107.839	Call	0	0	0	8 (+0)	0.622481 (-0.098681)	0.987916	0
11/19/2021	$210.00	$117.836	Call	0	0	0	0 (+0)	0.687735 (+0.006962)	0.988942	0
11/19/2021	$200.00	$127.733	Call	0	0	0	3 (+2)	0.711646 (+0.030873)	0.992952	0
11/19/2021	$195.00	$132.677	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	0.995063	0
11/19/2021	$190.00	$137.636	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	0.996648	0
11/19/2021	$185.00	$142.607	Call	0	0	0	1 (+0)	0.711646 (+0.030873)	0.997813	0
11/19/2021	$180.00	$147.586	Call	0	0	0	1 (+0)	0.711646 (+0.030873)	0.998646	0
11/19/2021	$175.00	$152.571	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	0.999225	0
11/19/2021	$170.00	$157.561	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	0.999618	0
11/19/2021	$165.00	$162.553	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	0.999874	0
11/19/2021	$160.00	$167.548	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	1.0	0
11/19/2021	$155.00	$172.543	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	1.0	0
11/19/2021	$150.00	$177.540	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	1.0	0
11/19/2021	$145.00	$182.537	Call	0	0	0	0 (+0)	0.711646 (+0.030873)	1.0	0
11/19/2021	$460.00	$132.880	Put	0	0	0	0 (+0)	0.549075 (+0.124416)	-0.979755	0
11/19/2021	$450.00	$122.639	Put	0	0	0	0 (+0)	0.433723 (+0.009064)	-0.995917	0
11/19/2021	$440.00	$114.764	Put	0	0	0	0 (+0)	0.677379 (+0.187501)	-0.914719	0
11/19/2021	$430.00	$104.711	Put	0	0	0	0 (+0)	0.634619 (+0.20026)	-0.912093	0
11/19/2021	$420.00	$93.507	Put	0	0	0	0 (+0)	0.502687 (+0.060234)	-0.945768	0
11/19/2021	$410.00	$84.527	Put	0	0	0	0 (+0)	0.539967 (+0.138741)	-0.907341	0
11/19/2021	$400.00	$73.176	Put	0	0	0	3 (+0)	0.392492 (-0.002668)	-0.953492	0
11/19/2021	$390.00	$64.788	Put	0	0	0	0 (+0)	0.464246 (-0.037956)	-0.88497	0
11/19/2021	$380.00	$54.236	Put	0	0	0	0 (+0)	0.385121 (+0.011424)	-0.893886	0
11/19/2021	$370.00	$45.197	Put	0	0	0	0 (+0)	0.380544 (+0.004318)	-0.847054	0
11/19/2021	$360.00	$36.709	Put	1	0	1	0 (+0)	0.379221 (+0.014546)	-0.782955	1
11/19/2021	$350.00	$29.023	Put	1	0	0	10 (+0)	0.382475 (+0.020195)	-0.700368	1
11/19/2021	$340.00	$22.170	Put	6	1	5	60 (+0)	0.385261 (+0.023791)	-0.605348	4
11/19/2021	$330.00	$16.354	Put	51	8	1	28 (+10)	0.389857 (+0.024439)	-0.502022	13
11/19/2021	$320.00	$11.654	Put	72	4	1	53 (+2)	0.396646 (+0.024982)	-0.398299	18
11/19/2021	$310.00	$7.941	Put	70	11	4	256 (+14)	0.402682 (+0.02308)	-0.301343	25
11/19/2021	$300.00	$5.339	Put	122	12	38	217 (-11)	0.415016 (+0.023258)	-0.219419	45
11/19/2021	$290.00	$3.585	Put	132	40	44	180 (+17)	0.432486 (+0.026016)	-0.155905	36
11/19/2021	$280.00	$2.417	Put	67	13	15	302 (+25)	0.45362 (+0.030922)	-0.109238	24
11/19/2021	$270.00	$1.666	Put	16	7	0	160 (+29)	0.47926 (+0.033743)	-0.076715	7
11/19/2021	$260.00	$1.177	Put	19	4	4	308 (+6)	0.508575 (+0.037848)	-0.054407	11
11/19/2021	$250.00	$0.894	Put	14	0	11	379 (+0)	0.546105 (+0.04777)	-0.040404	8
11/19/2021	$240.00	$0.891	Put	1	0	0	60 (+1)	0.613709 (-0.016295)	-0.036203	1
11/19/2021	$230.00	$1.541	Put	0	0	0	25 (+1)	0.762919 (+0.192022)	-0.047199	0
11/19/2021	$220.00	$0.263	Put	236	0	236	13 (-1)	0.622481 (-0.098681)	-0.012348	12
11/19/2021	$210.00	$0.266	Put	0	0	0	2 (+1)	0.687735 (+0.006962)	-0.011322	0
11/19/2021	$200.00	$0.169	Put	0	0	0	12 (+0)	0.711646 (+0.030873)	-0.00731	0
11/19/2021	$195.00	$0.115	Put	0	0	0	0 (+0)	0.711646 (+0.030873)	-0.005199	0
11/19/2021	$190.00	$0.077	Put	1	0	1	0 (+0)	0.711646 (+0.030873)	-0.003613	1
11/19/2021	$185.00	$0.050	Put	0	0	0	0 (+0)	0.711646 (+0.030873)	-0.002448	0
11/19/2021	$180.00	$0.032	Put	0	0	0	1 (+0)	0.711646 (+0.030873)	-0.001616	0
11/19/2021	$175.00	$0.019	Put	0	0	0	0 (+0)	0.711646 (+0.030873)	-0.001036	0
11/19/2021	$170.00	$0.012	Put	0	0	0	0 (+0)	0.711646 (+0.030873)	-0.000643	0
11/19/2021	$165.00	$0.007	Put	0	0	0	2 (+0)	0.711646 (+0.030873)	-0.000386	0
11/19/2021	$160.00	$0.004	Put	0	0	0	3 (+0)	0.711646 (+0.030873)	-0.000223	0
11/19/2021	$155.00	$0.002	Put	0	0	0	3 (+0)	0.711646 (+0.030873)	-0.000124	0
11/19/2021	$150.00	$0.001	Put	0	0	0	0 (+0)	0.711646 (+0.030873)	-0.000066	0
11/19/2021	$145.00	$0.000	Put	0	0	0	16 (+0)	0.711646 (+0.030873)	-0.000033	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/19/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources