Dark

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 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 28, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18	234	202	3,130

FTNT Nov 28, 2025 Exp. - Volume by Strike

Puts

Calls

FTNT Nov 28, 2025 Exp. - Open Interest by Strike

Puts

Calls

FTNT Nov 28, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

FTNT Nov 28, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0.73	+55.32%	2	3	10-15	FTNT251128C00110000
105 C	0.54	0%	2	2	10-24	FTNT251128C00105000
100 C	1.09	+2.83%	11	78	10-28	FTNT251128C00100000
98 C	1.03	0%	1	1	10-21	FTNT251128C00098000
97 C	1.52	-3.80%	1	3	10-27	FTNT251128C00097000
96 C	2.00	0%	1	1	10-28	FTNT251128C00096000
95 C	2.00	+5.26%	2	12	10-28	FTNT251128C00095000
94 C	2.35	+12.98%	1	5	10-27	FTNT251128C00094000
93 C	2.39	+4.82%	6	3	10-27	FTNT251128C00093000
92 C	2.74	+9.60%	1	9	10-28	FTNT251128C00092000
91 C	2.51	0.00%	1	2	10-20	FTNT251128C00091000
90 C	3.60	-1.37%	13	20	10-28	FTNT251128C00090000
89 C	3.45	+2.99%	6	9	10-22	FTNT251128C00089000
88 C	3.55	-20.76%	1	2	10-14	FTNT251128C00088000
87 C	5.00	-9.91%	3	4	10-28	FTNT251128C00087000
86 C	5.60	+15.46%	22	41	10-28	FTNT251128C00086000
85 C	5.80	+9.43%	2	39	10-27	FTNT251128C00085000
84 C	5.96	0%	3	3	10-23	FTNT251128C00084000
83 C	6.92	+14.38%	2	4	10-27	FTNT251128C00083000
82 C	7.00	+7.69%	5	7	10-22	FTNT251128C00082000
81 C	0	0%	0			FTNT251128C00081000
80 C	8.80	+4.02%	3	4	10-28	FTNT251128C00080000
79 C	0	0%	0			FTNT251128C00079000
78 C	0	0%	0			FTNT251128C00078000
77 C	0	0%	0			FTNT251128C00077000
76 C	0	0%	0			FTNT251128C00076000
75 C	0	0%	0			FTNT251128C00075000
74 C	0	0%	0			FTNT251128C00074000
73 C	0	0%	0			FTNT251128C00073000
72 C	0	0%	0			FTNT251128C00072000
70 C	0	0%	0			FTNT251128C00070000
65 C	0	0%	0			FTNT251128C00065000
60 C	0	0%	0			FTNT251128C00060000
55 C	0	0%	0			FTNT251128C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			FTNT251128P00110000
105 P	0	0%	0			FTNT251128P00105000
100 P	0	0%	0			FTNT251128P00100000
98 P	0	0%	0			FTNT251128P00098000
97 P	0	0%	0			FTNT251128P00097000
96 P	0	0%	0			FTNT251128P00096000
95 P	11.55	0%	1	1	10-23	FTNT251128P00095000
94 P	0	0%	0			FTNT251128P00094000
93 P	10.50	0%	1	1	10-20	FTNT251128P00093000
92 P	11.60	0%	1	1	10-21	FTNT251128P00092000
91 P	0	0%	0			FTNT251128P00091000
90 P	8.80	+6.15%	1	3	10-21	FTNT251128P00090000
89 P	0	0%	0			FTNT251128P00089000
88 P	7.32	0%	1	1	10-13	FTNT251128P00088000
87 P	0	0%	0			FTNT251128P00087000
86 P	4.64	-35.10%	3	19	10-28	FTNT251128P00086000
85 P	4.30	-4.44%	4	176	10-28	FTNT251128P00085000
84 P	3.85	-11.70%	50	105	10-27	FTNT251128P00084000
83 P	4.30	-21.10%	8	40	10-22	FTNT251128P00083000
82 P	2.91	-3.00%	10	68	10-28	FTNT251128P00082000
81 P	2.54	-24.18%	11	46	10-28	FTNT251128P00081000
80 P	2.30	-8.00%	1	52	10-28	FTNT251128P00080000
79 P	2.31	-12.17%	2	76	10-24	FTNT251128P00079000
78 P	1.91	-5.45%	32	1,319	10-28	FTNT251128P00078000
77 P	1.50	-25.00%	3	425	10-28	FTNT251128P00077000
76 P	1.18	-17.48%	3	52	10-28	FTNT251128P00076000
75 P	1.23	+1.65%	19	87	10-28	FTNT251128P00075000
74 P	1.60	+15.11%	3	17	10-21	FTNT251128P00074000
73 P	0.89	-8.25%	4	448	10-28	FTNT251128P00073000
72 P	0.77	-26.67%	1	340	10-27	FTNT251128P00072000
70 P	0.60	-9.09%	1	32	10-28	FTNT251128P00070000
65 P	0.33	-17.50%	1	13	10-23	FTNT251128P00065000
60 P	0.29	0%	8	8	10-20	FTNT251128P00060000
55 P	0.56	0%	2	2	10-15	FTNT251128P00055000

Share