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 Feb 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
917	2,219	607	5,307

FTNT Feb 20, 2026 Exp. - Volume by Strike

Puts

Calls

FTNT Feb 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

FTNT Feb 20, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

FTNT Feb 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.60	+17.65%	25	77	10-28	FTNT260220C00130000
125 C	0.65	-18.75%	2	24	10-28	FTNT260220C00125000
120 C	0.68	0.00%	1	69	10-27	FTNT260220C00120000
115 C	1.30	-3.70%	4	65	10-28	FTNT260220C00115000
110 C	2.17	+1.88%	2	95	10-28	FTNT260220C00110000
105 C	2.70	+7.57%	1	70	10-24	FTNT260220C00105000
100 C	4.00	+6.67%	11	317	10-28	FTNT260220C00100000
95 C	5.60	+3.70%	5	288	10-28	FTNT260220C00095000
90 C	7.13	+1.86%	13	868	10-28	FTNT260220C00090000
85 C	9.90	+5.88%	2	346	10-28	FTNT260220C00085000
80 C	12.22	+1.83%	7	546	10-28	FTNT260220C00080000
75 C	15.85	+2.26%	1	240	10-28	FTNT260220C00075000
70 C	18.50	-8.82%	50	57	10-27	FTNT260220C00070000
65 C	22.75	-1.77%	2	30	10-28	FTNT260220C00065000
60 C	25.85	-10.89%	5	16	10-14	FTNT260220C00060000
55 C	29.23	-8.17%	2	13	10-16	FTNT260220C00055000
50 C	36.00	-4.00%	1	2	10-13	FTNT260220C00050000
45 C	41.83	+21.07%	2	2	09-23	FTNT260220C00045000
40 C	45.65	+1.00%	2	11	09-30	FTNT260220C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			FTNT260220P00130000
125 P	0	0%	0			FTNT260220P00125000
120 P	0	0%	0			FTNT260220P00120000
115 P	39.88	0%	2	2	09-02	FTNT260220P00115000
110 P	0	0%	0			FTNT260220P00110000
105 P	30.18	0%	2	2	09-02	FTNT260220P00105000
100 P	17.03	-20.97%	2	4	10-08	FTNT260220P00100000
95 P	12.85	-4.81%	7	91	10-28	FTNT260220P00095000
90 P	9.80	-1.01%	12	47	10-28	FTNT260220P00090000
85 P	7.20	-12.20%	12	461	10-27	FTNT260220P00085000
80 P	5.30	-6.19%	22	1,004	10-27	FTNT260220P00080000
75 P	3.43	-3.38%	2	877	10-28	FTNT260220P00075000
70 P	2.22	-0.45%	33	2,269	10-28	FTNT260220P00070000
65 P	1.73	+1.76%	15	191	10-15	FTNT260220P00065000
60 P	1.06	-3.64%	20	815	10-15	FTNT260220P00060000
55 P	0.64	-8.57%	5	115	10-10	FTNT260220P00055000
50 P	0.38	-2.56%	2	31	10-06	FTNT260220P00050000
45 P	0.20	-23.08%	1	5	09-22	FTNT260220P00045000
40 P	0	0%	0			FTNT260220P00040000

Share