Go Pro
→ This looks like plywood. It's not. (From Eagle Publishing) (Ad)tc pixel Free FTNT Stock Alerts

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$156.07 -2.78 (-1.75%)
Closing price 09/11/2026 04:00 PM Eastern
Extended Trading
$156.00 -0.07 (-0.04%)
As of 09/11/2026 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 Massive. Learn more.
Compare

FTNT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2026$125.00$0.015Put21 - 562
(+0)		60.72%
(-1.07%)		-0.0037432
9/18/2026$125.00$31.074Call1 - - 193
(+0)		60.70%
(-1.07%)		0.9962951
9/18/2026$130.00$26.093Call3 - - 490
(+0)		55.99%
(-1.70%)		0.9914211
9/18/2026$135.00$0.081Put1 - - 576
(-1)		51.66%
(-2.35%)		-0.020081
9/18/2026$135.00$21.162Call2 - 11118
(+0)		51.68%
(-2.32%)		0.9797712
9/18/2026$137.00$0.118Put10 - - 20
(+0)		50.06%
(-2.59%)		-0.0284618
9/18/2026$138.00$0.142Put9 - 16
(+0)		49.29%
(-2.71%)		-0.0338989
9/18/2026$139.00$0.171Put4 - - 7
(+1)		48.54%
(-2.84%)		-0.0403794
9/18/2026$140.00$0.206Put591 - 1220
(-8)		47.84%
(-2.93%)		-0.04789110
9/18/2026$140.00$16.268Call62501678
(+2)		47.82%
(-2.94%)		0.9515299
9/18/2026$141.00$0.249Put8 - 39
(+5)		47.13%
(-3.06%)		-0.0571957
9/18/2026$142.00$0.302Put63 - 7
(+3)		46.46%
(-3.16%)		-0.0679626
9/18/2026$142.00$14.365Call5 - - 1
(+0)		46.46%
(-3.16%)		0.9315723
9/18/2026$143.00$0.365Put2 - 2163
(+0)		45.83%
(-3.27%)		-0.0806232
9/18/2026$144.00$0.440Put21 - 6
(+0)		45.24%
(-3.35%)		-0.0950672
9/18/2026$145.00$0.534Put396222544
(-4)		44.66%
(-3.45%)		-0.11263513
9/18/2026$146.00$0.645Put1 - - 17
(+0)		44.12%
(-3.53%)		-0.1324891
9/18/2026$147.00$0.778Put61516
(+1)		43.63%
(-3.61%)		-0.1552134
9/18/2026$148.00$0.932Put31123
(+8)		43.19%
(-3.66%)		-0.1803383
9/18/2026$149.00$1.122Put3228 - 44
(+19)		42.78%
(-3.72%)		-0.2098698
9/18/2026$150.00$1.342Put541582911
(+16)		42.42%
(-3.75%)		-0.24190121
9/18/2026$150.00$7.409Call8 - 1940
(-3)		42.42%
(-3.75%)		0.7575443
9/18/2026$152.50$2.056Put2717161
(-2)		41.72%
(-3.78%)		-0.33470110
9/18/2026$152.50$5.626Call7 - - 8
(+1)		41.72%
(-3.78%)		0.6648023
9/18/2026$155.00$3.047Put551974644
(-1)		41.34%
(-3.72%)		-0.44091722
9/18/2026$155.00$4.117Call23118909
(-30)		41.34%
(-3.72%)		0.5586828
9/18/2026$157.50$4.337Put189 - 97
(+0)		41.25%
(-3.57%)		-0.55133110
9/18/2026$157.50$2.909Call20 - 277
(+3)		41.25%
(-3.57%)		0.4483989
9/18/2026$160.00$5.920Put17 - - 653
(+3)		41.44%
(-3.35%)		-0.6556073
9/18/2026$160.00$2.001Call157101381656
(+0)		41.44%
(-3.36%)		0.34526640
9/18/2026$162.50$7.759Put2 - 2224
(+2)		41.87%
(-3.08%)		-0.7458491
9/18/2026$162.50$1.331Call93461179
(+4)		41.87%
(-3.08%)		0.25418129
9/18/2026$165.00$9.784Put101 - 222
(-2)		42.48%
(-2.79%)		-0.8178434
9/18/2026$165.00$0.878Call7214491679
(-11)		42.47%
(-2.79%)		0.18246230
9/18/2026$167.50$0.567Call2871341
(-2)		43.24%
(-2.47%)		0.126948
9/18/2026$170.00$14.275Put1 - 1117
(+0)		44.10%
(-2.17%)		-0.9130391
9/18/2026$170.00$0.366Call321061665
(+25)		44.11%
(-2.16%)		0.08714120
9/18/2026$172.50$0.237Call2 - 280
(+2)		45.04%
(-1.88%)		0.0594191
9/18/2026$175.00$0.152Call16 - 111050
(-2)		46.04%
(-1.58%)		0.0399146
9/18/2026$177.50$0.099Call3 - 196
(+0)		47.05%
(-0.81%)		0.0269713
Elon Musk’s Hushed FCC Filing. Sept 25th. (Ad)

Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the largest markets in the world. James Altucher, who previously flagged Nvidia in 2008 and Bitcoin in 2013, says the filing could rival Tesla, SpaceX and xAI combined. Few investors know this filing exists, but that is expected to change quickly.tc pixel

Click here to see details on Elon Musk's newest AI filing
9/18/2026$180.00$0.064Call8 - 11136
(-1)		48.11%
(-1.06%)		0.0180576
9/18/2026$185.00$0.027Call8 - 11863
(+0)		50.21%
(-0.60%)		0.0082174
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 9/11/2026 by MarketBeat.com Staff.
From Our Partners
Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead)
Don't buy Nvidia... Not when the AI companies that will define the next decade are selling for pennies. You wo...
Decentralized Masters | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
This 38 Dollar Fund Holds Every Major AI Stock and Pays Weekly
The biggest AI stocks like Nvidia, CrowdStrike, and Palantir now trade for hundreds of dollars a share. One fu...
Investors Alley | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Print this before your next trade
Bill Poulos is offering his Smart Trade Options Checklist at no cost today - normally priced at $29.97. It'...
Profits Run | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
Three under-the-radar companies are already building the infrastructure behind a 200 billion government-backed...
Eagle Publishing | Sponsoredtc pixel
ACTION TAKERS WANTED : Big Elon Opportunity
James Altucher says an FCC filing points to Elon Musk's next major venture, one he believes could dwarf Tesla ...
Paradigm Press | Sponsoredtc pixel
“Elon’s nightmare” could fund your retirement
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel