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 May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
115	168	95	623

FTNT May 15, 2026 Exp. - Volume by Strike

Puts

Calls

FTNT May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

FTNT May 15, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

FTNT May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	1.50	+2.04%	13	1	10-27	FTNT260515C00130000
125 C	0	0%	0			FTNT260515C00125000
120 C	2.10	0%	1	1	10-09	FTNT260515C00120000
115 C	2.56	-21.71%	3	3	10-24	FTNT260515C00115000
110 C	4.30	0%	1	1	10-10	FTNT260515C00110000
105 C	4.68	+2.63%	1	12	10-24	FTNT260515C00105000
100 C	6.70	+7.20%	1	29	10-28	FTNT260515C00100000
95 C	7.40	-5.13%	1	3	10-20	FTNT260515C00095000
90 C	9.70	+2.32%	3	89	10-27	FTNT260515C00090000
85 C	12.23	+3.12%	2	29	10-28	FTNT260515C00085000
80 C	15.20	+9.43%	13	64	10-28	FTNT260515C00080000
75 C	18.35	+2.51%	12	14	10-28	FTNT260515C00075000
70 C	21.80	+3.56%	12	23	10-28	FTNT260515C00070000
65 C	24.85	0%	8	7	10-27	FTNT260515C00065000
60 C	28.82	+7.02%	2	2	10-24	FTNT260515C00060000
55 C	32.00	0%	2	2	10-21	FTNT260515C00055000
50 C	0	0%	0			FTNT260515C00050000
45 C	42.55	-2.07%	1	3	10-09	FTNT260515C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			FTNT260515P00130000
125 P	0	0%	0			FTNT260515P00125000
120 P	0	0%	0			FTNT260515P00120000
115 P	0	0%	0			FTNT260515P00115000
110 P	27.00	0%	10	10	10-09	FTNT260515P00110000
105 P	0	0%	0			FTNT260515P00105000
100 P	18.88	0%	1	1	10-02	FTNT260515P00100000
95 P	15.25	0%	2	2	10-27	FTNT260515P00095000
90 P	11.75	-5.62%	1	73	10-27	FTNT260515P00090000
85 P	9.00	-7.88%	2	9	10-27	FTNT260515P00085000
80 P	7.02	-6.40%	5	11	10-27	FTNT260515P00080000
75 P	4.94	-6.62%	1	43	10-28	FTNT260515P00075000
70 P	3.70	-9.31%	1	427	10-27	FTNT260515P00070000
65 P	2.59	-10.69%	13	28	10-27	FTNT260515P00065000
60 P	1.84	-8.91%	1	100	10-24	FTNT260515P00060000
55 P	1.15	0%	2	2	10-20	FTNT260515P00055000
50 P	1.16	0%	10	10	10-10	FTNT260515P00050000
45 P	0.50	0%	2	2	10-14	FTNT260515P00045000

Share