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 14, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
59	613	75	623

FTNT Nov 14, 2025 Exp. - Volume by Strike

Puts

Calls

FTNT Nov 14, 2025 Exp. - Open Interest by Strike

Puts

Calls

FTNT Nov 14, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

FTNT Nov 14, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0	0%	0			FTNT251114C00115000
110.00 C	0.15	-42.31%	20	71	10-24	FTNT251114C00110000
105.00 C	0.40	+5.26%	7	57	10-28	FTNT251114C00105000
100.00 C	0.75	-7.41%	1	33	10-28	FTNT251114C00100000
98.00 C	1.00	-23.66%	3	4	10-20	FTNT251114C00098000
97.00 C	1.40	+12.00%	3	12	10-28	FTNT251114C00097000
96.00 C	1.40	+3.70%	2	36	10-27	FTNT251114C00096000
95.00 C	1.73	+4.85%	1	58	10-28	FTNT251114C00095000
94.00 C	1.84	+6.98%	1	9	10-24	FTNT251114C00094000
93.00 C	2.16	+13.68%	1	16	10-24	FTNT251114C00093000
92.00 C	2.54	+3.67%	8	52	10-28	FTNT251114C00092000
91.00 C	2.81	+11.95%	1	13	10-24	FTNT251114C00091000
90.00 C	3.20	+1.59%	6	98	10-28	FTNT251114C00090000
89.00 C	3.40	+7.59%	1	18	10-24	FTNT251114C00089000
88.00 C	4.00	+11.11%	2	24	10-27	FTNT251114C00088000
87.00 C	5.10	+29.11%	10	45	10-28	FTNT251114C00087000
86.00 C	5.18	+14.35%	1	28	10-28	FTNT251114C00086000
85.00 C	5.60	+12.68%	28	39	10-28	FTNT251114C00085000
84.00 C	5.80	+0.87%	1	11	10-27	FTNT251114C00084000
83.00 C	6.50	+9.24%	6	19	10-28	FTNT251114C00083000
82.50 C	0	0%	0			FTNT251114C00082500
82.00 C	0	0%	0			FTNT251114C00082000
81.50 C	0	0%	0			FTNT251114C00081500
81.00 C	7.45	+8.44%	7	10	10-28	FTNT251114C00081000
80.00 C	8.68	+0.58%	10	15	10-28	FTNT251114C00080000
79.00 C	0	0%	0			FTNT251114C00079000
78.00 C	0	0%	0			FTNT251114C00078000
77.00 C	11.10	0%	2	2	10-28	FTNT251114C00077000
76.00 C	12.69	0%	1	1	10-03	FTNT251114C00076000
75.00 C	0	0%	0			FTNT251114C00075000
74.00 C	13.90	0%	3	1	10-09	FTNT251114C00074000
73.00 C	0	0%	0			FTNT251114C00073000
72.00 C	0	0%	0			FTNT251114C00072000
70.00 C	0	0%	0			FTNT251114C00070000
65.00 C	0	0%	0			FTNT251114C00065000
60.00 C	0	0%	0			FTNT251114C00060000
55.00 C	0	0%	0			FTNT251114C00055000
50.00 C	0	0%	0			FTNT251114C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			FTNT251114P00115000
110.00 P	0	0%	0			FTNT251114P00110000
105.00 P	0	0%	0			FTNT251114P00105000
100.00 P	0	0%	0			FTNT251114P00100000
98.00 P	0	0%	0			FTNT251114P00098000
97.00 P	0	0%	0			FTNT251114P00097000
96.00 P	0	0%	0			FTNT251114P00096000
95.00 P	0	0%	0			FTNT251114P00095000
94.00 P	0	0%	0			FTNT251114P00094000
93.00 P	0	0%	0			FTNT251114P00093000
92.00 P	0	0%	0			FTNT251114P00092000
91.00 P	7.70	-5.52%	6	9	10-28	FTNT251114P00091000
90.00 P	7.00	0%	1	1	10-28	FTNT251114P00090000
89.00 P	7.25	-4.35%	1	1	10-22	FTNT251114P00089000
88.00 P	7.55	0%	12	12	10-17	FTNT251114P00088000
87.00 P	5.20	-13.33%	1	4	10-28	FTNT251114P00087000
86.00 P	4.55	-6.19%	1	32	10-27	FTNT251114P00086000
85.00 P	4.20	-4.11%	7	16	10-28	FTNT251114P00085000
84.00 P	4.40	+0.23%	1	9	10-23	FTNT251114P00084000
83.00 P	3.22	-5.29%	22	36	10-28	FTNT251114P00083000
82.50 P	3.30	0%	4	3	10-27	FTNT251114P00082500
82.00 P	2.91	-8.78%	1	13	10-27	FTNT251114P00082000
81.50 P	0	0%	0			FTNT251114P00081500
81.00 P	2.55	-5.56%	14	27	10-28	FTNT251114P00081000
80.00 P	2.14	-10.08%	2	34	10-28	FTNT251114P00080000
79.00 P	2.13	-6.17%	2	6	10-24	FTNT251114P00079000
78.00 P	1.56	-10.86%	4	40	10-28	FTNT251114P00078000
77.00 P	1.37	+5.38%	2	39	10-28	FTNT251114P00077000
76.00 P	1.10	-27.63%	2	47	10-28	FTNT251114P00076000
75.00 P	1.05	-2.78%	57	171	10-28	FTNT251114P00075000
74.00 P	0.82	-30.51%	1	39	10-27	FTNT251114P00074000
73.00 P	0.70	-26.32%	2	26	10-27	FTNT251114P00073000
72.00 P	0.59	-1.67%	1	51	10-28	FTNT251114P00072000
70.00 P	0.48	-29.41%	1	43	10-24	FTNT251114P00070000
65.00 P	0.15	-51.61%	1	38	10-27	FTNT251114P00065000
60.00 P	0.20	0%	1	1	10-16	FTNT251114P00060000
55.00 P	0.07	0%	2	0	10-16	FTNT251114P00055000
50.00 P	0	0%	0			FTNT251114P00050000

document.getElementById("Ykq6cP").onerror = function(){this.style.display='none';}; .dark-mode .T63cKv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T63cKv{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ

FTNT Nov 14, 2025 Exp. - Open Interest by Strike

FTNT Nov 14, 2025 Exp. - Max Pain @ $85.00

FTNT
Fortinet, Inc.
stock NASDAQ