Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 31, 2025Nov 7, 2025Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,40313,3064,62513,740


FTNT Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

FTNT Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

FTNT Nov 21, 2025 Exp. - Max Pain @ $85.00

Puts
Calls


FTNT Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
155.00 C0.07+600.00%12010-13FTNT251121C00155000
150.00 C1.10+0.92%1207-07FTNT251121C00150000
145.00 C0.050.00%1909-18FTNT251121C00145000
140.00 C0.20-85.82%13610-06FTNT251121C00140000
135.00 C0.16-88.65%111408-20FTNT251121C00135000
130.00 C0.10-41.18%2013110-08FTNT251121C00130000
125.00 C0.03-57.14%148510-27FTNT251121C00125000
120.00 C0.15+15.38%220310-28FTNT251121C00120000
115.00 C0.11+10.00%510610-28FTNT251121C00115000
110.00 C0.08-71.43%143710-27FTNT251121C00110000
105.00 C0.48+6.67%551810-28FTNT251121C00105000
100.00 C1.01+20.24%513,04510-28FTNT251121C00100000
95.00 C1.95+8.94%771,18310-28FTNT251121C00095000
94.00 C2.32+5.45%14710-28FTNT251121C00094000
93.00 C2.28-6.94%43810-27FTNT251121C00093000
92.00 C2.96+13.85%56710-28FTNT251121C00092000
91.00 C3.20+4.92%42210-28FTNT251121C00091000
90.00 C3.55+14.52%333,44010-28FTNT251121C00090000
89.00 C3.70+8.19%254010-24FTNT251121C00089000
88.00 C4.35+0.69%74010-28FTNT251121C00088000
87.00 C5.02+16.74%360810-28FTNT251121C00087000
86.00 C5.48+17.85%1512410-28FTNT251121C00086000
85.00 C5.65+5.61%352,59110-28FTNT251121C00085000
84.00 C5.95-0.83%14710-27FTNT251121C00084000
83.00 C6.50+6.56%121810-24FTNT251121C00083000
82.50 C6.400%2210-23FTNT251121C00082500
82.00 C6.70+2.29%444610-21FTNT251121C00082000
81.50 C00%0FTNT251121C00081500
81.00 C00%0FTNT251121C00081000
80.00 C8.96+5.41%261,80010-28FTNT251121C00080000
79.00 C00%0FTNT251121C00079000
78.00 C00%0FTNT251121C00078000
77.00 C00%0FTNT251121C00077000
76.00 C00%0FTNT251121C00076000
75.00 C12.15+1.25%41,74010-28FTNT251121C00075000
74.00 C00%0FTNT251121C00074000
73.00 C00%0FTNT251121C00073000
72.00 C00%0FTNT251121C00072000
71.00 C00%0FTNT251121C00071000
70.00 C16.87+1.63%319410-28FTNT251121C00070000
65.00 C20.50+8.47%348510-24FTNT251121C00065000
60.00 C26.47+3.89%14010-28FTNT251121C00060000
55.00 C30.70+26.23%3710-07FTNT251121C00055000
50.00 C30.10+4.15%1109-10FTNT251121C00050000
45.00 C35.40+7.93%1209-12FTNT251121C00045000
40.00 C45.00+24.58%202109-26FTNT251121C00040000
Puts
StrikePriceChangeVolOILastContract Name
155.00 P00%0FTNT251121P00155000
150.00 P00%0FTNT251121P00150000
145.00 P00%0FTNT251121P00145000
140.00 P00%0FTNT251121P00140000
135.00 P33.78+6.56%2307-30FTNT251121P00135000
130.00 P30.10+10.26%4507-30FTNT251121P00130000
125.00 P00%0FTNT251121P00125000
120.00 P23.80+11.21%5608-01FTNT251121P00120000
115.00 P17.30+11.25%1707-30FTNT251121P00115000
110.00 P30.07+87.35%21509-12FTNT251121P00110000
105.00 P19.03+1.60%53910-06FTNT251121P00105000
100.00 P16.06+1.13%250610-22FTNT251121P00100000
95.00 P10.46-8.17%532510-28FTNT251121P00095000
94.00 P10.950%3310-21FTNT251121P00094000
93.00 P00%0FTNT251121P00093000
92.00 P9.40-0.53%11510-22FTNT251121P00092000
91.00 P8.800%4410-21FTNT251121P00091000
90.00 P7.55+0.67%255710-27FTNT251121P00090000
89.00 P6.55-10.88%424210-28FTNT251121P00089000
88.00 P6.15-10.87%5710-28FTNT251121P00088000
87.00 P5.000%2210-28FTNT251121P00087000
86.00 P4.62-8.51%1347010-28FTNT251121P00086000
85.00 P4.15-9.78%332,61910-28FTNT251121P00085000
84.00 P3.77-0.79%1011410-28FTNT251121P00084000
83.00 P3.15-14.86%1612110-28FTNT251121P00083000
82.50 P3.20-8.57%14610-27FTNT251121P00082500
82.00 P2.86-4.03%25910-28FTNT251121P00082000
81.50 P2.91-3.64%61210-28FTNT251121P00081500
81.00 P2.73-11.07%83310-28FTNT251121P00081000
80.00 P2.38-5.18%413,03810-28FTNT251121P00080000
79.00 P2.16-4.00%74710-27FTNT251121P00079000
78.00 P1.87-8.78%198110-27FTNT251121P00078000
77.00 P1.65-14.51%12210-27FTNT251121P00077000
76.00 P1.32-3.65%346910-28FTNT251121P00076000
75.00 P1.29+5.74%694,19010-28FTNT251121P00075000
74.00 P1.00-20.63%11310-28FTNT251121P00074000
73.00 P0.88+3.53%23310-28FTNT251121P00073000
72.00 P0.73+19.67%112010-28FTNT251121P00072000
71.00 P0.67-8.22%122710-27FTNT251121P00071000
70.00 P0.49-10.91%743,18710-28FTNT251121P00070000
65.00 P0.18-18.18%391,73110-28FTNT251121P00065000
60.00 P0.07-56.25%2664910-27FTNT251121P00060000
55.00 P0.09-10.00%122810-24FTNT251121P00055000
50.00 P0.11+120.00%12010-15FTNT251121P00050000
45.00 P00%0FTNT251121P00045000
40.00 P00%0FTNT251121P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC