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

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,669	15,027	3,821	7,406

FTNT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FTNT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FTNT Jan 15, 2027 Exp. - Max Pain @ $85.00

Puts

Calls

FTNT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160.00 C	1.90	-6.86%	3	678	10-27	FTNT270115C00160000
155.00 C	1.57	-23.04%	5	47	08-20	FTNT270115C00155000
150.00 C	2.80	+12.00%	2	306	10-28	FTNT270115C00150000
145.00 C	3.40	+24.54%	126	252	10-10	FTNT270115C00145000
140.00 C	3.49	+5.76%	1	58	10-24	FTNT270115C00140000
135.00 C	4.05	+6.86%	3	77	10-06	FTNT270115C00135000
130.00 C	4.70	+3.30%	18	432	10-28	FTNT270115C00130000
125.00 C	4.90	-2.00%	3	95	10-17	FTNT270115C00125000
120.00 C	6.10	+9.91%	1	717	10-22	FTNT270115C00120000
115.00 C	7.50	+7.91%	15	113	10-27	FTNT270115C00115000
110.00 C	8.36	+6.36%	1	362	10-27	FTNT270115C00110000
105.00 C	8.93	-2.51%	2	470	10-24	FTNT270115C00105000
100.00 C	11.57	+5.18%	53	7,750	10-28	FTNT270115C00100000
97.50 C	12.30	+0.82%	8	87	10-28	FTNT270115C00097500
95.00 C	12.65	+10.00%	1	299	10-22	FTNT270115C00095000
92.50 C	13.75	+10.00%	7	864	10-22	FTNT270115C00092500
90.00 C	15.50	+3.68%	2	1,146	10-27	FTNT270115C00090000
87.50 C	16.18	+11.97%	1	131	10-28	FTNT270115C00087500
85.00 C	17.60	+1.73%	1	1,143	10-28	FTNT270115C00085000
82.50 C	18.14	+8.30%	37	127	10-23	FTNT270115C00082500
80.00 C	20.25	+1.25%	3	1,102	10-28	FTNT270115C00080000
77.50 C	21.81	+3.61%	7	203	10-28	FTNT270115C00077500
75.00 C	23.20	-0.43%	1	644	10-28	FTNT270115C00075000
72.50 C	22.45	-1.54%	2	171	10-15	FTNT270115C00072500
70.00 C	24.90	-5.14%	4	365	10-28	FTNT270115C00070000
67.50 C	24.78	-12.25%	1	17	10-14	FTNT270115C00067500
65.00 C	27.06	-1.60%	8	145	10-16	FTNT270115C00065000
60.00 C	32.61	+3.36%	2	270	10-27	FTNT270115C00060000
55.00 C	34.25	-1.33%	2	59	10-13	FTNT270115C00055000
50.00 C	39.45	-1.50%	1	188	10-28	FTNT270115C00050000
47.50 C	43.30	+4.34%	1	140	10-28	FTNT270115C00047500
45.00 C	43.12	+0.63%	2	78	10-21	FTNT270115C00045000
42.50 C	47.42	+7.29%	1	20	10-08	FTNT270115C00042500
40.00 C	48.70	-0.20%	2	140	10-27	FTNT270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160.00 P	0	0%	0			FTNT270115P00160000
155.00 P	0	0%	0			FTNT270115P00155000
150.00 P	0	0%	0			FTNT270115P00150000
145.00 P	72.98	+46.96%	1	1	08-07	FTNT270115P00145000
140.00 P	0	0%	0			FTNT270115P00140000
135.00 P	0	0%	0			FTNT270115P00135000
130.00 P	0	0%	0			FTNT270115P00130000
125.00 P	50.00	+68.41%	1	552	08-11	FTNT270115P00125000
120.00 P	36.25	-17.43%	1	6	10-02	FTNT270115P00120000
115.00 P	37.80	-2.45%	2	27	08-28	FTNT270115P00115000
110.00 P	29.75	+1.71%	4	62	09-26	FTNT270115P00110000
105.00 P	25.25	-6.34%	3	693	10-24	FTNT270115P00105000
100.00 P	23.39	+4.19%	1	244	10-17	FTNT270115P00100000
97.50 P	20.00	-4.21%	2	198	10-06	FTNT270115P00097500
95.00 P	19.26	-0.31%	1	396	10-15	FTNT270115P00095000
92.50 P	17.38	+0.64%	3	1,035	10-13	FTNT270115P00092500
90.00 P	15.47	-4.62%	1	159	10-27	FTNT270115P00090000
87.50 P	14.27	-2.06%	1	147	10-24	FTNT270115P00087500
85.00 P	12.78	-3.55%	1	301	10-24	FTNT270115P00085000
82.50 P	13.00	+7.44%	4	164	10-17	FTNT270115P00082500
80.00 P	10.38	-13.50%	5	694	10-28	FTNT270115P00080000
77.50 P	9.30	-6.44%	11	264	10-28	FTNT270115P00077500
75.00 P	7.55	-8.93%	1	1,093	10-28	FTNT270115P00075000
72.50 P	8.20	+9.33%	2	429	10-14	FTNT270115P00072500
70.00 P	6.86	-1.29%	3	834	10-22	FTNT270115P00070000
67.50 P	6.15	0.00%	9	70	09-30	FTNT270115P00067500
65.00 P	5.00	-7.41%	5	1,551	10-27	FTNT270115P00065000
60.00 P	3.80	-5.00%	10	853	10-28	FTNT270115P00060000
55.00 P	2.87	+3.24%	10	846	10-24	FTNT270115P00055000
50.00 P	2.00	+3.63%	2	184	10-24	FTNT270115P00050000
47.50 P	1.75	+6.71%	10	24	10-10	FTNT270115P00047500
45.00 P	1.36	-2.86%	1	136	10-28	FTNT270115P00045000
42.50 P	1.21	0.00%	1	43	09-25	FTNT270115P00042500
40.00 P	0.92	-12.38%	1	221	10-27	FTNT270115P00040000

document.getElementById("KH1qmT").onerror = function(){this.style.display='none';}; .dark-mode .vJVXn1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vJVXn1{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ

FTNT Jan 15, 2027 Exp. - Open Interest by Strike

FTNT Jan 15, 2027 Exp. - Max Pain @ $85.00

FTNT
Fortinet, Inc.
stock NASDAQ