Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FTNT
Fortinet, Inc.
stock NASDAQ

At Close
Aug 20, 2026 3:59:56 PM EDT
150.76USD-1.371%(-2.09)5,038,269
144.51Bid   150.82Ask   6.31Spread
Pre-market
Aug 20, 2026 9:25:30 AM EDT
150.50USD-1.537%(-2.35)4,650
After-hours
Aug 20, 2026 4:21:30 PM EDT
151.00USD+0.163%(+0.24)1,380,283
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Aug 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
981,314642797


FTNT Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

FTNT Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTNT Aug 28, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


FTNT Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
235.00 C00%0FTNT260828C00235000
230.00 C00%0FTNT260828C00230000
225.00 C00%0FTNT260828C00225000
220.00 C00%0FTNT260828C00220000
215.00 C00%0FTNT260828C00215000
210.00 C0.76-52.20%1207-30FTNT260828C00210000
205.00 C0.19-76.54%4708-12FTNT260828C00205000
200.00 C0.08-73.33%17808-17FTNT260828C00200000
195.00 C1.73+45.38%3408-04FTNT260828C00195000
190.00 C0.29-17.14%75508-14FTNT260828C00190000
185.00 C0.17-71.19%313908-17FTNT260828C00185000
182.50 C0.720%1108-14FTNT260828C00182500
180.00 C0.09-67.86%34008-19FTNT260828C00180000
177.50 C0.30-84.69%1108-19FTNT260828C00177500
175.00 C0.34-38.18%1041508-19FTNT260828C00175000
172.50 C0.31-59.21%52908-19FTNT260828C00172500
170.00 C0.44-62.07%154908-19FTNT260828C00170000
167.50 C0.58-61.33%74608-19FTNT260828C00167500
165.00 C0.84-63.48%7715208-19FTNT260828C00165000
162.50 C1.43-49.82%47908-19FTNT260828C00162500
160.00 C1.74-57.04%9015308-19FTNT260828C00160000
157.50 C5.02+11.31%13808-18FTNT260828C00157500
155.00 C5.47-3.19%55508-18FTNT260828C00155000
152.50 C4.750%1108-19FTNT260828C00152500
150.00 C10.84+22.35%14008-18FTNT260828C00150000
149.00 C00%0FTNT260828C00149000
148.00 C00%0FTNT260828C00148000
147.00 C11.91-16.13%2208-18FTNT260828C00147000
146.00 C00%0FTNT260828C00146000
145.00 C9.86-45.13%11208-19FTNT260828C00145000
144.00 C00%0FTNT260828C00144000
143.00 C00%0FTNT260828C00143000
142.00 C00%0FTNT260828C00142000
141.00 C00%0FTNT260828C00141000
140.00 C21.53-21.85%6608-14FTNT260828C00140000
139.00 C00%0FTNT260828C00139000
138.00 C00%0FTNT260828C00138000
137.00 C00%0FTNT260828C00137000
136.00 C00%0FTNT260828C00136000
135.00 C27.71+2.36%2208-13FTNT260828C00135000
134.00 C00%0FTNT260828C00134000
133.00 C00%0FTNT260828C00133000
130.00 C31.05+19.56%4608-14FTNT260828C00130000
125.00 C00%0FTNT260828C00125000
120.00 C00%0FTNT260828C00120000
115.00 C00%0FTNT260828C00115000
110.00 C54.350%1107-20FTNT260828C00110000
105.00 C48.53-5.99%232608-19FTNT260828C00105000
100.00 C61.360%1107-31FTNT260828C00100000
95.00 C58.08-12.91%2108-19FTNT260828C00095000
90.00 C00%0FTNT260828C00090000
85.00 C00%0FTNT260828C00085000
80.00 C83.800%2107-20FTNT260828C00080000
75.00 C00%0FTNT260828C00075000
Puts
StrikePriceChangeVolOILastContract Name
235.00 P00%0FTNT260828P00235000
230.00 P00%0FTNT260828P00230000
225.00 P00%0FTNT260828P00225000
220.00 P00%0FTNT260828P00220000
215.00 P00%0FTNT260828P00215000
210.00 P00%0FTNT260828P00210000
205.00 P00%0FTNT260828P00205000
200.00 P00%0FTNT260828P00200000
195.00 P00%0FTNT260828P00195000
190.00 P00%0FTNT260828P00190000
185.00 P00%0FTNT260828P00185000
182.50 P00%0FTNT260828P00182500
180.00 P21.750%1107-30FTNT260828P00180000
177.50 P00%0FTNT260828P00177500
175.00 P20.700%2107-14FTNT260828P00175000
172.50 P13.94+0.50%2208-14FTNT260828P00172500
170.00 P12.99+5.18%101508-17FTNT260828P00170000
167.50 P00%0FTNT260828P00167500
165.00 P11.75+12.98%228508-19FTNT260828P00165000
162.50 P8.25+73.68%2208-17FTNT260828P00162500
160.00 P5.68-19.09%611008-18FTNT260828P00160000
157.50 P5.44+6.67%152508-19FTNT260828P00157500
155.00 P5.17+63.09%3617808-19FTNT260828P00155000
152.50 P3.95+70.26%42308-19FTNT260828P00152500
150.00 P2.66+56.47%2630708-19FTNT260828P00150000
149.00 P2.43+69.93%10908-19FTNT260828P00149000
148.00 P2.07+75.42%241808-19FTNT260828P00148000
147.00 P1.70+66.67%172508-19FTNT260828P00147000
146.00 P00%0FTNT260828P00146000
145.00 P1.18+68.57%1416908-19FTNT260828P00145000
144.00 P00%0FTNT260828P00144000
143.00 P00%0FTNT260828P00143000
142.00 P00%0FTNT260828P00142000
141.00 P00%0FTNT260828P00141000
140.00 P0.53+65.63%28308-19FTNT260828P00140000
139.00 P00%0FTNT260828P00139000
138.00 P00%0FTNT260828P00138000
137.00 P00%0FTNT260828P00137000
136.00 P00%0FTNT260828P00136000
135.00 P0.15+50.00%34508-19FTNT260828P00135000
134.00 P00%0FTNT260828P00134000
133.00 P00%0FTNT260828P00133000
130.00 P0.10-33.33%44608-19FTNT260828P00130000
125.00 P0.15-16.67%21908-13FTNT260828P00125000
120.00 P0.21-46.15%31408-04FTNT260828P00120000
115.00 P0.18-33.33%21108-04FTNT260828P00115000
110.00 P0.28-72.00%113407-30FTNT260828P00110000
105.00 P0.710%151507-29FTNT260828P00105000
100.00 P1.21+26.04%1107-17FTNT260828P00100000
95.00 P00%0FTNT260828P00095000
90.00 P00%0FTNT260828P00090000
85.00 P00%0FTNT260828P00085000
80.00 P0.380%1107-14FTNT260828P00080000
75.00 P00%0FTNT260828P00075000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC