Dark

Check out our Dark Pool Levels

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
124	409	57	940

FTNT Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

FTNT Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

FTNT Jan 21, 2028 Exp. - Max Pain @ $75.00

Puts

Calls

FTNT Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	10.46	+1.65%	1	8	10-28	FTNT280121C00130000
125 C	10.73	-1.56%	5	113	10-28	FTNT280121C00125000
120 C	11.69	+3.00%	1	18	10-24	FTNT280121C00120000
115 C	13.24	-0.15%	2	129	10-28	FTNT280121C00115000
110 C	13.97	-7.91%	19	20	10-23	FTNT280121C00110000
105 C	14.85	-4.19%	11	20	10-14	FTNT280121C00105000
100 C	17.60	+4.39%	1	8	10-27	FTNT280121C00100000
95 C	18.50	-7.96%	5	7	10-22	FTNT280121C00095000
90 C	21.60	+0.47%	11	18	10-27	FTNT280121C00090000
85 C	23.55	+0.64%	5	68	10-27	FTNT280121C00085000
80 C	25.35	+0.28%	2	46	10-22	FTNT280121C00080000
75 C	28.00	+4.87%	1	7	10-21	FTNT280121C00075000
70 C	29.39	-8.53%	1	19	10-20	FTNT280121C00070000
65 C	33.70	+6.98%	2	4	10-24	FTNT280121C00065000
60 C	36.47	-2.49%	1	7	10-01	FTNT280121C00060000
55 C	39.55	+4.13%	1	14	10-21	FTNT280121C00055000
50 C	43.28	+1.05%	4	19	10-21	FTNT280121C00050000
45 C	47.00	+5.62%	1	4	10-24	FTNT280121C00045000
40 C	52.00	+1.48%	1	4	10-03	FTNT280121C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	47.18	0%	2	2	10-24	FTNT280121P00130000
125 P	42.58	0%	10	10	10-06	FTNT280121P00125000
120 P	0	0%	0			FTNT280121P00120000
115 P	35.18	+0.57%	1	10	10-28	FTNT280121P00115000
110 P	31.53	0%	10	10	10-06	FTNT280121P00110000
105 P	0	0%	0			FTNT280121P00105000
100 P	25.55	+2.08%	1	10	10-13	FTNT280121P00100000
95 P	22.42	-0.75%	2	2	10-07	FTNT280121P00095000
90 P	19.65	-7.96%	1	3	09-19	FTNT280121P00090000
85 P	16.28	-1.33%	3	10	10-10	FTNT280121P00085000
80 P	14.40	+3.45%	1	14	10-13	FTNT280121P00080000
75 P	12.92	+5.90%	1	2	10-14	FTNT280121P00075000
70 P	9.81	-3.35%	1	3	10-08	FTNT280121P00070000
65 P	7.85	+0.90%	1	213	10-06	FTNT280121P00065000
60 P	6.60	-2.22%	80	127	10-23	FTNT280121P00060000
55 P	5.38	+3.46%	3	25	09-29	FTNT280121P00055000
50 P	3.85	-2.53%	1	545	10-28	FTNT280121P00050000
45 P	2.77	+2.59%	2	6	10-09	FTNT280121P00045000
40 P	2.10	-5.41%	2	5	10-23	FTNT280121P00040000

Share