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

ITM/OTM for Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,557	4,315	3,400	9,805

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160.00 C	0.15	-44.44%	2	122	10-22	FTNT260320C00160000
155.00 C	0.22	-89.22%	1	67	08-11	FTNT260320C00155000
150.00 C	0.26	-16.13%	5	210	10-10	FTNT260320C00150000
145.00 C	2.09	-1.88%	4	29	07-31	FTNT260320C00145000
140.00 C	0.35	-31.37%	4	358	10-10	FTNT260320C00140000
135.00 C	0.50	+51.52%	1	20	09-08	FTNT260320C00135000
130.00 C	0.76	-15.56%	1	105	10-13	FTNT260320C00130000
125.00 C	0.86	-14.00%	5	67	10-27	FTNT260320C00125000
120.00 C	1.30	+0.78%	1	124	10-28	FTNT260320C00120000
115.00 C	1.73	+4.85%	1	63	10-24	FTNT260320C00115000
110.00 C	2.61	-9.69%	5	303	10-28	FTNT260320C00110000
105.00 C	3.45	+9.52%	3	294	10-28	FTNT260320C00105000
100.00 C	4.60	+6.98%	5	909	10-28	FTNT260320C00100000
97.50 C	5.25	-0.38%	1	225	10-28	FTNT260320C00097500
95.00 C	5.90	-3.28%	3	684	10-28	FTNT260320C00095000
92.50 C	6.70	+3.88%	3	99	10-24	FTNT260320C00092500
90.00 C	8.10	+5.47%	9	346	10-28	FTNT260320C00090000
87.50 C	9.30	+11.38%	2	79	10-28	FTNT260320C00087500
85.00 C	10.64	+6.19%	12	211	10-28	FTNT260320C00085000
80.00 C	12.60	+0.16%	11	795	10-28	FTNT260320C00080000
75.00 C	16.37	+8.77%	2	392	10-28	FTNT260320C00075000
70.00 C	20.05	+0.25%	2	121	10-28	FTNT260320C00070000
65.00 C	23.85	+1.66%	2	86	10-28	FTNT260320C00065000
60.00 C	28.70	+5.51%	21	123	10-28	FTNT260320C00060000
55.00 C	31.00	+10.71%	1	3	10-15	FTNT260320C00055000
50.00 C	37.50	-1.19%	1	21	10-28	FTNT260320C00050000
47.50 C	39.70	+36.66%	1	12	10-09	FTNT260320C00047500
45.00 C	40.88	+8.75%	2	3	09-30	FTNT260320C00045000
40.00 C	41.80	+6.63%	1	1	09-15	FTNT260320C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160.00 P	48.80	0%	2	1	02-21	FTNT260320P00160000
155.00 P	0	0%	0			FTNT260320P00155000
150.00 P	77.75	+35.57%	1	1	08-07	FTNT260320P00150000
145.00 P	44.20	0%	1	1	03-25	FTNT260320P00145000
140.00 P	0	0%	0			FTNT260320P00140000
135.00 P	0	0%	0			FTNT260320P00135000
130.00 P	32.25	-3.44%	3	5	07-11	FTNT260320P00130000
125.00 P	29.65	+26.44%	1	2	08-05	FTNT260320P00125000
120.00 P	21.55	+6.42%	4	9	05-06	FTNT260320P00120000
115.00 P	29.74	-24.92%	2	1	10-08	FTNT260320P00115000
110.00 P	18.17	+24.88%	6	36	08-06	FTNT260320P00110000
105.00 P	20.68	-8.78%	2	288	10-03	FTNT260320P00105000
100.00 P	17.30	-5.21%	1	288	10-28	FTNT260320P00100000
97.50 P	16.60	+3.75%	22	467	10-13	FTNT260320P00097500
95.00 P	13.80	-7.69%	1	425	10-24	FTNT260320P00095000
92.50 P	13.45	+1.51%	9	83	10-20	FTNT260320P00092500
90.00 P	11.25	-4.66%	2	143	10-21	FTNT260320P00090000
87.50 P	9.40	-3.09%	1	613	10-24	FTNT260320P00087500
85.00 P	8.40	-2.55%	2	1,037	10-21	FTNT260320P00085000
80.00 P	5.55	-1.77%	11	1,044	10-28	FTNT260320P00080000
75.00 P	3.80	-2.56%	21	6,487	10-28	FTNT260320P00075000
70.00 P	2.66	+5.56%	8	928	10-28	FTNT260320P00070000
65.00 P	1.55	-8.82%	2	810	10-27	FTNT260320P00065000
60.00 P	1.13	-9.60%	10	414	10-24	FTNT260320P00060000
55.00 P	0.84	+5.00%	1	63	10-17	FTNT260320P00055000
50.00 P	0.50	-3.85%	2	28	10-10	FTNT260320P00050000
47.50 P	0.33	-5.71%	1	30	10-03	FTNT260320P00047500
45.00 P	0	0%	0			FTNT260320P00045000
40.00 P	0.19	-32.14%	1	1	09-22	FTNT260320P00040000

document.getElementById("DmYS70").onerror = function(){this.style.display='none';}; .dark-mode .RPp5n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RPp5n0{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ