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

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 Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4518511308


FTNT Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

FTNT Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

FTNT Sep 25, 2026 Exp. - Max Pain @ $145.00

Puts
Calls


FTNT Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
235 C00%0FTNT260925C00235000
230 C00%0FTNT260925C00230000
225 C00%0FTNT260925C00225000
220 C00%0FTNT260925C00220000
215 C00%0FTNT260925C00215000
210 C00%0FTNT260925C00210000
205 C00%0FTNT260925C00205000
200 C00%0FTNT260925C00200000
195 C2.170%1501108-13FTNT260925C00195000
190 C2.89-9.97%1554108-13FTNT260925C00190000
185 C1.11-41.88%505608-19FTNT260925C00185000
180 C2.21-52.88%2308-18FTNT260925C00180000
175 C3.50-41.67%2308-17FTNT260925C00175000
170 C4.46-38.57%1308-17FTNT260925C00170000
165 C6.85-18.45%11608-17FTNT260925C00165000
160 C5.80-33.33%144108-19FTNT260925C00160000
155 C8.55-25.46%51108-19FTNT260925C00155000
150 C17.00-9.57%11008-14FTNT260925C00150000
145 C00%0FTNT260925C00145000
140 C26.500%1108-13FTNT260925C00140000
135 C00%0FTNT260925C00135000
130 C00%0FTNT260925C00130000
125 C00%0FTNT260925C00125000
120 C42.950%171708-14FTNT260925C00120000
115 C00%0FTNT260925C00115000
110 C00%0FTNT260925C00110000
105 C51.750%151508-17FTNT260925C00105000
100 C56.870%2208-17FTNT260925C00100000
95 C00%0FTNT260925C00095000
90 C00%0FTNT260925C00090000
85 C00%0FTNT260925C00085000
Puts
StrikePriceChangeVolOILastContract Name
235 P00%0FTNT260925P00235000
230 P00%0FTNT260925P00230000
225 P00%0FTNT260925P00225000
220 P00%0FTNT260925P00220000
215 P00%0FTNT260925P00215000
210 P00%0FTNT260925P00210000
205 P00%0FTNT260925P00205000
200 P00%0FTNT260925P00200000
195 P00%0FTNT260925P00195000
190 P00%0FTNT260925P00190000
185 P00%0FTNT260925P00185000
180 P00%0FTNT260925P00180000
175 P16.700%8308-10FTNT260925P00175000
170 P00%0FTNT260925P00170000
165 P00%0FTNT260925P00165000
160 P9.06+1.23%5808-14FTNT260925P00160000
155 P00%0FTNT260925P00155000
150 P5.30-5.69%31808-18FTNT260925P00150000
145 P4.10+13.26%36008-19FTNT260925P00145000
140 P3.05+33.19%1713308-19FTNT260925P00140000
135 P1.90+18.75%108408-19FTNT260925P00135000
130 P1.120.00%81108-19FTNT260925P00130000
125 P0.470%2208-18FTNT260925P00125000
120 P00%0FTNT260925P00120000
115 P00%0FTNT260925P00115000
110 P00%0FTNT260925P00110000
105 P00%0FTNT260925P00105000
100 P00%0FTNT260925P00100000
95 P00%0FTNT260925P00095000
90 P00%0FTNT260925P00090000
85 P00%0FTNT260925P00085000


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