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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,2863,64672421,494


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 @ $95.00

Puts
Calls


FTNT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
250.00 C1.760%4408-19FTNT270115C00250000
240.00 C2.38-24.68%235508-19FTNT270115C00240000
230.00 C2.91-53.06%142908-19FTNT270115C00230000
220.00 C3.80-48.65%214508-19FTNT270115C00220000
210.00 C5.45-9.92%18108-19FTNT270115C00210000
200.00 C6.55-20.12%9723608-19FTNT270115C00200000
195.00 C7.40-30.84%432208-19FTNT270115C00195000
190.00 C9.95-1.29%15836308-18FTNT270115C00190000
185.00 C11.05-14.67%110508-18FTNT270115C00185000
180.00 C11.86-21.72%2320308-19FTNT270115C00180000
175.00 C12.01-13.97%1434508-19FTNT270115C00175000
170.00 C13.50-14.01%1932608-19FTNT270115C00170000
165.00 C15.25-12.61%2022508-19FTNT270115C00165000
160.00 C20.05+4.70%1544608-18FTNT270115C00160000
155.00 C18.80-18.26%36108-19FTNT270115C00155000
150.00 C21.70-22.08%149508-19FTNT270115C00150000
145.00 C25.50-7.10%232908-19FTNT270115C00145000
140.00 C33.35-19.05%120008-07FTNT270115C00140000
135.00 C30.00-9.45%657808-19FTNT270115C00135000
130.00 C33.20-9.17%685308-19FTNT270115C00130000
125.00 C43.95-14.41%150608-06FTNT270115C00125000
120.00 C40.97-20.45%21,14508-19FTNT270115C00120000
115.00 C44.23-23.34%117108-19FTNT270115C00115000
110.00 C55.03-7.65%185308-06FTNT270115C00110000
105.00 C65.94+14.36%147708-04FTNT270115C00105000
100.00 C60.65-11.97%18,34808-18FTNT270115C00100000
97.50 C73.92+23.00%120607-14FTNT270115C00097500
95.00 C68.20+17.59%118508-06FTNT270115C00095000
92.50 C74.90+1.42%189908-03FTNT270115C00092500
90.00 C77.64+0.98%197808-12FTNT270115C00090000
87.50 C64.45+20.96%211106-03FTNT270115C00087500
85.00 C79.90+0.71%385108-13FTNT270115C00085000
82.50 C80.50+13.03%118507-06FTNT270115C00082500
80.00 C91.07+11.06%11,14108-04FTNT270115C00080000
77.50 C71.88-1.87%1118906-05FTNT270115C00077500
75.00 C92.62+4.69%525908-05FTNT270115C00075000
72.50 C96.83+15.27%115108-04FTNT270115C00072500
70.00 C93.35-2.17%130808-14FTNT270115C00070000
67.50 C64.40-1.75%11105-28FTNT270115C00067500
65.00 C104.34+3.34%110508-04FTNT270115C00065000
60.00 C104.55+8.42%221208-03FTNT270115C00060000
55.00 C110.00+3.72%16508-13FTNT270115C00055000
50.00 C122.00+7.73%113708-05FTNT270115C00050000
47.50 C70.55+5.30%110505-13FTNT270115C00047500
45.00 C72.87+65.31%17705-14FTNT270115C00045000
42.50 C111.77+140.99%13706-30FTNT270115C00042500
40.00 C125.05+1.64%111908-13FTNT270115C00040000
Puts
StrikePriceChangeVolOILastContract Name
250.00 P00%0FTNT270115P00250000
240.00 P00%0FTNT270115P00240000
230.00 P00%0FTNT270115P00230000
220.00 P75.400%1107-28FTNT270115P00220000
210.00 P00%0FTNT270115P00210000
200.00 P00%0FTNT270115P00200000
195.00 P58.800%1106-01FTNT270115P00195000
190.00 P40.64-25.77%1608-03FTNT270115P00190000
185.00 P33.650%502508-05FTNT270115P00185000
180.00 P34.90+2.65%253408-19FTNT270115P00180000
175.00 P31.66+17.48%63208-19FTNT270115P00175000
170.00 P23.95-4.77%22908-13FTNT270115P00170000
165.00 P24.85+10.44%4211508-19FTNT270115P00165000
160.00 P21.75+13.52%629408-19FTNT270115P00160000
155.00 P18.55+6.30%118708-19FTNT270115P00155000
150.00 P15.07+4.44%130808-18FTNT270115P00150000
145.00 P12.26-0.33%112708-14FTNT270115P00145000
140.00 P9.83-1.21%220108-18FTNT270115P00140000
135.00 P8.65-0.35%977708-18FTNT270115P00135000
130.00 P8.00+16.79%130908-19FTNT270115P00130000
125.00 P6.33+9.52%2867308-19FTNT270115P00125000
120.00 P5.10+5.37%57108-19FTNT270115P00120000
115.00 P3.95+8.22%928408-19FTNT270115P00115000
110.00 P3.10+5.44%1124808-19FTNT270115P00110000
105.00 P2.24+1.82%11,09808-17FTNT270115P00105000
100.00 P1.67-25.11%232308-12FTNT270115P00100000
97.50 P1.19-20.67%118008-14FTNT270115P00097500
95.00 P1.28-5.88%1121,14408-12FTNT270115P00095000
92.50 P1.06-15.20%71,02008-12FTNT270115P00092500
90.00 P0.90-22.41%21,66408-18FTNT270115P00090000
87.50 P0.80-66.53%721008-12FTNT270115P00087500
85.00 P0.71-11.25%432308-12FTNT270115P00085000
82.50 P0.75+8.70%148308-10FTNT270115P00082500
80.00 P0.61+27.08%11,11408-12FTNT270115P00080000
77.50 P1.40+2.19%141307-13FTNT270115P00077500
75.00 P0.35-25.53%11,80008-18FTNT270115P00075000
72.50 P0.77-33.04%548407-29FTNT270115P00072500
70.00 P0.31+6.90%11,33708-12FTNT270115P00070000
67.50 P0.40-28.57%215508-04FTNT270115P00067500
65.00 P0.15-46.43%13,40908-13FTNT270115P00065000
60.00 P0.26-62.86%31,22408-03FTNT270115P00060000
55.00 P0.45+55.17%1061,38807-29FTNT270115P00055000
50.00 P0.10-33.33%123208-10FTNT270115P00050000
47.50 P0.10-58.33%27108-06FTNT270115P00047500
45.00 P0.21+40.00%114807-14FTNT270115P00045000
42.50 P0.91-24.79%14202-05FTNT270115P00042500
40.00 P0.050.00%323408-05FTNT270115P00040000


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