Dark

Check out our Level2View

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 Dec 5, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	86	3	94

FTNT Dec 5, 2025 Exp. - Volume by Strike

Puts

Calls

FTNT Dec 5, 2025 Exp. - Open Interest by Strike

Puts

Calls

FTNT Dec 5, 2025 Exp. - Max Pain @ $84.00

Puts

Calls

FTNT Dec 5, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110 C	0	0%	0			FTNT251205C00110000
105 C	0	0%	0			FTNT251205C00105000
100 C	1.29	0%	54	54	10-27	FTNT251205C00100000
97 C	1.65	0%	1	1	10-27	FTNT251205C00097000
96 C	0	0%	0			FTNT251205C00096000
95 C	2.34	+4.00%	1	22	10-28	FTNT251205C00095000
94 C	0	0%	0			FTNT251205C00094000
93 C	0	0%	0			FTNT251205C00093000
92 C	0	0%	0			FTNT251205C00092000
91 C	0	0%	0			FTNT251205C00091000
90 C	0	0%	0			FTNT251205C00090000
89 C	0	0%	0			FTNT251205C00089000
88 C	0	0%	0			FTNT251205C00088000
87 C	5.18	+8.37%	1	1	10-28	FTNT251205C00087000
86 C	5.30	0%	5	5	10-24	FTNT251205C00086000
85 C	5.97	0%	3	3	10-27	FTNT251205C00085000
84 C	7.34	+7.94%	1	2	10-28	FTNT251205C00084000
83 C	0	0%	0			FTNT251205C00083000
82 C	0	0%	0			FTNT251205C00082000
81 C	8.35	0%	2	2	10-27	FTNT251205C00081000
80 C	9.50	0%	1	1	10-28	FTNT251205C00080000
79 C	0	0%	0			FTNT251205C00079000
78 C	0	0%	0			FTNT251205C00078000
77 C	0	0%	0			FTNT251205C00077000
76 C	0	0%	0			FTNT251205C00076000
75 C	12.19	0%	1	1	10-24	FTNT251205C00075000
74 C	0	0%	0			FTNT251205C00074000
73 C	0	0%	0			FTNT251205C00073000
72 C	0	0%	0			FTNT251205C00072000
70 C	0	0%	0			FTNT251205C00070000
65 C	0	0%	0			FTNT251205C00065000
60 C	0	0%	0			FTNT251205C00060000
55 C	0	0%	0			FTNT251205C00055000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110 P	0	0%	0			FTNT251205P00110000
105 P	0	0%	0			FTNT251205P00105000
100 P	0	0%	0			FTNT251205P00100000
97 P	0	0%	0			FTNT251205P00097000
96 P	0	0%	0			FTNT251205P00096000
95 P	0	0%	0			FTNT251205P00095000
94 P	0	0%	0			FTNT251205P00094000
93 P	0	0%	0			FTNT251205P00093000
92 P	0	0%	0			FTNT251205P00092000
91 P	0	0%	0			FTNT251205P00091000
90 P	0	0%	0			FTNT251205P00090000
89 P	0	0%	0			FTNT251205P00089000
88 P	0	0%	0			FTNT251205P00088000
87 P	5.76	0%	1	1	10-27	FTNT251205P00087000
86 P	0	0%	0			FTNT251205P00086000
85 P	4.90	-3.35%	1	2	10-28	FTNT251205P00085000
84 P	4.29	0%	9	9	10-27	FTNT251205P00084000
83 P	3.65	0%	1	1	10-27	FTNT251205P00083000
82 P	3.50	0%	1	1	10-28	FTNT251205P00082000
81 P	3.09	0%	4	4	10-28	FTNT251205P00081000
80 P	0	0%	0			FTNT251205P00080000
79 P	2.18	0%	1	1	10-28	FTNT251205P00079000
78 P	2.50	0%	2	2	10-23	FTNT251205P00078000
77 P	2.19	0%	1	1	10-23	FTNT251205P00077000
76 P	1.46	0%	32	32	10-28	FTNT251205P00076000
75 P	1.18	-16.31%	10	36	10-28	FTNT251205P00075000
74 P	1.21	0%	2	2	10-27	FTNT251205P00074000
73 P	0	0%	0			FTNT251205P00073000
72 P	0.94	0%	4	4	10-28	FTNT251205P00072000
70 P	0.59	0%	1	1	10-28	FTNT251205P00070000
65 P	0	0%	0			FTNT251205P00065000
60 P	0	0%	0			FTNT251205P00060000
55 P	0	0%	0			FTNT251205P00055000

Share