Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028

ITM/OTM for Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
207	765	292	631

FTNT Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

FTNT Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

FTNT Jun 17, 2027 Exp. - Max Pain @ $155.00

Puts

Calls

FTNT Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
250 C	11.50	0%	5	5	08-13	FTNT270617C00250000
240 C	10.40	-32.29%	1	53	08-18	FTNT270617C00240000
230 C	14.43	-16.83%	7	25	08-13	FTNT270617C00230000
220 C	13.33	-33.68%	1	43	08-18	FTNT270617C00220000
210 C	18.00	-16.08%	1	135	08-14	FTNT270617C00210000
200 C	20.25	-11.96%	1	155	08-14	FTNT270617C00200000
195 C	23.10	-3.35%	5	23	07-08	FTNT270617C00195000
190 C	22.40	-21.40%	7	17	08-14	FTNT270617C00190000
185 C	26.35	-2.23%	7	28	08-13	FTNT270617C00185000
180 C	33.15	0%	3	3	08-04	FTNT270617C00180000
175 C	23.62	-7.23%	1	19	08-19	FTNT270617C00175000
170 C	32.58	-6.22%	1	15	08-10	FTNT270617C00170000
165 C	26.08	-20.97%	1	41	08-19	FTNT270617C00165000
160 C	33.95	-6.22%	29	89	08-12	FTNT270617C00160000
155 C	29.80	-8.17%	2	114	08-19	FTNT270617C00155000
150 C	33.00	-7.41%	2	4	08-19	FTNT270617C00150000
145 C	43.40	-3.51%	1	2	08-13	FTNT270617C00145000
140 C	36.50	-16.48%	3	16	08-19	FTNT270617C00140000
135 C	43.15	-8.72%	1	6	06-30	FTNT270617C00135000
130 C	49.45	+5.66%	50	51	08-14	FTNT270617C00130000
125 C	45.50	-6.19%	1	73	08-19	FTNT270617C00125000
120 C	58.75	+5.14%	1	14	08-13	FTNT270617C00120000
115 C	58.92	0%	2	2	08-07	FTNT270617C00115000
110 C	0	0%	0			FTNT270617C00110000
105 C	65.18	-1.98%	1	3	08-17	FTNT270617C00105000
100 C	66.38	-5.04%	1	5	08-17	FTNT270617C00100000
95 C	77.10	-1.68%	2	30	08-12	FTNT270617C00095000
90 C	0	0%	0			FTNT270617C00090000
85 C	87.92	0%	1	1	07-16	FTNT270617C00085000
80 C	0	0%	0			FTNT270617C00080000
75 C	0	0%	0			FTNT270617C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
250 P	0	0%	0			FTNT270617P00250000
240 P	0	0%	0			FTNT270617P00240000
230 P	0	0%	0			FTNT270617P00230000
220 P	0	0%	0			FTNT270617P00220000
210 P	0	0%	0			FTNT270617P00210000
200 P	51.97	0%	1	1	08-04	FTNT270617P00200000
195 P	0	0%	0			FTNT270617P00195000
190 P	45.22	-9.92%	1	2	08-04	FTNT270617P00190000
185 P	44.30	0%	9	9	08-07	FTNT270617P00185000
180 P	37.45	0%	3	3	08-13	FTNT270617P00180000
175 P	35.80	-7.25%	3	15	08-12	FTNT270617P00175000
170 P	35.35	-3.02%	1	8	08-07	FTNT270617P00170000
165 P	30.80	-3.14%	11	28	08-12	FTNT270617P00165000
160 P	28.75	+9.52%	1	23	08-17	FTNT270617P00160000
155 P	25.20	+1.82%	172	203	08-18	FTNT270617P00155000
150 P	22.45	-12.65%	4	37	08-05	FTNT270617P00150000
145 P	20.05	-0.99%	1	34	08-10	FTNT270617P00145000
140 P	17.60	-1.12%	18	56	08-14	FTNT270617P00140000
135 P	15.87	+1.73%	1	70	08-18	FTNT270617P00135000
130 P	14.45	+6.64%	5	18	08-17	FTNT270617P00130000
125 P	12.95	+9.28%	3	20	08-19	FTNT270617P00125000
120 P	10.00	-7.41%	43	263	08-14	FTNT270617P00120000
115 P	8.85	-4.84%	5	31	08-14	FTNT270617P00115000
110 P	7.00	-7.28%	5	11	08-18	FTNT270617P00110000
105 P	6.35	0.00%	2	12	08-14	FTNT270617P00105000
100 P	5.30	0.00%	1	16	08-19	FTNT270617P00100000
95 P	4.35	+0.46%	3	11	08-14	FTNT270617P00095000
90 P	3.55	+1.72%	5	7	08-14	FTNT270617P00090000
85 P	2.70	-6.90%	2	13	08-19	FTNT270617P00085000
80 P	2.31	-3.75%	8	30	08-17	FTNT270617P00080000
75 P	2.79	-7.00%	2	2	07-30	FTNT270617P00075000

Share