Dark

FTNT
Fortinet, Inc.
stock NASDAQ

At Close

Oct 29, 2025 3:59:58 PM EDT

84.22USD-1.910%(-1.64)5,086,818

84.21Bid 84.25Ask 0.04Spread

Pre-market

Oct 29, 2025 9:28:30 AM EDT

84.79USD-1.246%(-1.07)3,587

After-hours

Oct 29, 2025 4:44:30 PM EDT

84.22USD0.000%(0.00)55,846

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Nov 7, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
174	2,324	440	2,614

FTNT Nov 7, 2025 Exp. - Volume by Strike

Puts

Calls

FTNT Nov 7, 2025 Exp. - Open Interest by Strike

Puts

Calls

FTNT Nov 7, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

FTNT Nov 7, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			FTNT251107C00115000
110.00 C	0.23	+15.00%	3	20	10-17	FTNT251107C00110000
105.00 C	0.33	-8.33%	68	84	10-28	FTNT251107C00105000
100.00 C	0.70	+9.37%	12	237	10-28	FTNT251107C00100000
98.00 C	0.86	+14.67%	12	22	10-28	FTNT251107C00098000
97.00 C	1.13	+0.89%	13	117	10-28	FTNT251107C00097000
96.00 C	1.37	+19.13%	9	107	10-28	FTNT251107C00096000
95.00 C	1.56	+11.43%	60	227	10-28	FTNT251107C00095000
94.00 C	1.72	+4.24%	8	31	10-28	FTNT251107C00094000
93.00 C	2.12	+18.44%	20	92	10-28	FTNT251107C00093000
92.00 C	2.33	+13.66%	6	271	10-28	FTNT251107C00092000
91.00 C	2.61	+10.59%	6	75	10-28	FTNT251107C00091000
90.00 C	2.85	+5.95%	61	289	10-28	FTNT251107C00090000
89.00 C	2.77	-12.06%	6	72	10-28	FTNT251107C00089000
88.00 C	3.85	+14.93%	59	133	10-28	FTNT251107C00088000
87.00 C	4.24	+7.61%	25	100	10-28	FTNT251107C00087000
86.00 C	4.55	+4.60%	16	170	10-28	FTNT251107C00086000
85.00 C	5.50	+18.53%	18	277	10-28	FTNT251107C00085000
84.00 C	5.85	+6.75%	13	45	10-28	FTNT251107C00084000
83.00 C	6.00	+7.14%	11	20	10-28	FTNT251107C00083000
82.50 C	6.11	+3.56%	1	2	10-24	FTNT251107C00082500
82.00 C	6.70	+10.02%	21	76	10-27	FTNT251107C00082000
81.50 C	0	0%	0			FTNT251107C00081500
81.00 C	7.43	+18.12%	2	3	10-27	FTNT251107C00081000
80.00 C	7.25	-18.81%	10	13	10-20	FTNT251107C00080000
79.00 C	0	0%	0			FTNT251107C00079000
78.00 C	8.80	-1.68%	2	4	10-22	FTNT251107C00078000
77.00 C	11.10	+22.38%	8	9	10-28	FTNT251107C00077000
76.00 C	8.20	-36.14%	1	1	10-21	FTNT251107C00076000
75.00 C	0	0%	0			FTNT251107C00075000
74.00 C	0	0%	0			FTNT251107C00074000
73.00 C	0	0%	0			FTNT251107C00073000
72.00 C	0	0%	0			FTNT251107C00072000
71.00 C	0	0%	0			FTNT251107C00071000
70.00 C	16.45	0%	1	1	10-27	FTNT251107C00070000
65.00 C	0	0%	0			FTNT251107C00065000
60.00 C	0	0%	0			FTNT251107C00060000
55.00 C	0	0%	0			FTNT251107C00055000
50.00 C	0	0%	0			FTNT251107C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			FTNT251107P00115000
110.00 P	0	0%	0			FTNT251107P00110000
105.00 P	20.33	0%	4	4	09-26	FTNT251107P00105000
100.00 P	15.83	+13.31%	1	2	10-10	FTNT251107P00100000
98.00 P	0	0%	0			FTNT251107P00098000
97.00 P	0	0%	0			FTNT251107P00097000
96.00 P	0	0%	0			FTNT251107P00096000
95.00 P	0	0%	0			FTNT251107P00095000
94.00 P	0	0%	0			FTNT251107P00094000
93.00 P	9.70	0%	13	13	10-23	FTNT251107P00093000
92.00 P	9.75	0%	1	1	10-10	FTNT251107P00092000
91.00 P	0	0%	0			FTNT251107P00091000
90.00 P	6.60	-19.51%	1	20	10-28	FTNT251107P00090000
89.00 P	5.70	0%	4	4	10-28	FTNT251107P00089000
88.00 P	5.25	-33.29%	1	17	10-28	FTNT251107P00088000
87.00 P	4.80	-6.61%	10	30	10-28	FTNT251107P00087000
86.00 P	4.00	-17.53%	10	67	10-28	FTNT251107P00086000
85.00 P	3.85	-6.33%	20	282	10-28	FTNT251107P00085000
84.00 P	3.30	-9.59%	15	105	10-28	FTNT251107P00084000
83.00 P	3.05	-8.96%	5	162	10-28	FTNT251107P00083000
82.50 P	3.10	+0.32%	1	10	10-28	FTNT251107P00082500
82.00 P	2.44	-13.78%	5	72	10-28	FTNT251107P00082000
81.50 P	2.09	-19.62%	1	13	10-28	FTNT251107P00081500
81.00 P	2.15	-12.96%	8	61	10-28	FTNT251107P00081000
80.00 P	1.86	-16.22%	17	1,166	10-28	FTNT251107P00080000
79.00 P	1.61	-13.90%	11	61	10-28	FTNT251107P00079000
78.00 P	1.41	-9.03%	15	94	10-28	FTNT251107P00078000
77.00 P	1.20	-14.29%	8	79	10-28	FTNT251107P00077000
76.00 P	1.01	-9.01%	13	81	10-28	FTNT251107P00076000
75.00 P	1.00	0.00%	72	366	10-28	FTNT251107P00075000
74.00 P	0.71	-7.79%	19	122	10-28	FTNT251107P00074000
73.00 P	0.57	-13.64%	1	27	10-28	FTNT251107P00073000
72.00 P	0.52	-8.77%	12	25	10-27	FTNT251107P00072000
71.00 P	0.44	-22.81%	3	41	10-28	FTNT251107P00071000
70.00 P	0.34	-37.04%	19	85	10-28	FTNT251107P00070000
65.00 P	0.15	-48.28%	1	22	10-24	FTNT251107P00065000
60.00 P	0.11	-26.67%	20	21	10-23	FTNT251107P00060000
55.00 P	0.39	0%	2	1	09-29	FTNT251107P00055000
50.00 P	0	0%	0			FTNT251107P00050000

document.getElementById("DYDCJ9").onerror = function(){this.style.display='none';}; .dark-mode .z71JHS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z71JHS{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ

FTNT Nov 7, 2025 Exp. - Open Interest by Strike

FTNT Nov 7, 2025 Exp. - Max Pain @ $85.00

FTNT
Fortinet, Inc.
stock NASDAQ