Fortinet (FTNT) Options Chain & Prices $96.85 -0.88 (-0.90%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock FTNT Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades4/17/2025$78.00$0.198Put51 - 3(-40)102.33% (-0.81%)-0.03774834/17/2025$80.00$0.254Put13 - 122238(+133)97.48% (-0.93%)-0.04868734/17/2025$82.50$0.347Put11 - 2772(+1857)91.52% (-1.08%)-0.06709914/17/2025$85.00$0.480Put31 - 30397(-25)85.61% (-1.24%)-0.09294924/17/2025$85.00$13.258Call1 - - 45(-1)85.61% (-1.24%)0.90659814/17/2025$89.00$0.819Put422129(+0)76.30% (-1.51%)-0.15765224/17/2025$90.00$0.940Put52 - 1386(+0)71.10% (-4.49%)-0.1800134/17/2025$90.00$8.721Call7 - - 723(-2159)74.00% (-1.58%)0.81968514/17/2025$91.00$1.080Put2020 - 223(+1)71.73% (-1.65%)-0.20553814/17/2025$91.00$7.862Call22 - 119(+1)71.73% (-1.65%)0.794242 Get the Latest News and Ratings for FTNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fortinet and its competitors with MarketBeat's FREE daily newsletter. 4/17/2025$92.00$1.242Put4545 - 23(+0)69.47% (-1.72%)-0.23454724/17/2025$92.00$7.026Call10 - 9109(+0)69.47% (-1.72%)0.76528664/17/2025$92.50$1.334Put19 - 19863(+0)68.35% (-1.76%)-0.250508184/17/2025$93.00$1.432Put44 - 49(+0)67.23% (-1.80%)-0.26747214/17/2025$93.00$6.215Call1 - - 34(+12)67.23% (-1.80%)0.73243914/17/2025$94.00$1.652Put2012414530(+0)65.03% (-1.87%)-0.30457994/17/2025$94.00$5.436Call32 - 116(+5)65.03% (-1.87%)0.69545134/17/2025$95.00$1.908Put5537131371(+501)62.86% (-1.94%)-0.346135134/17/2025$95.00$4.693Call21135386(+2)62.86% (-1.94%)0.653987104/17/2025$96.00$2.207Put3 - 3208(+0)60.73% (-2.02%)-0.39237634/17/2025$96.00$3.991Call1313257(+11)60.73% (-2.02%)0.60794274/17/2025$97.00$2.552Put70516042948(-2)58.66% (-2.09%)-0.4430711324/17/2025$97.00$3.337Call57 - 40166(+11)58.66% (-2.09%)0.557416134/17/2025$97.50$2.745Put14 - 131048(-4)57.65% (-2.12%)-0.46996554/17/2025$97.50$3.029Call683023718(+0)57.65% (-2.12%)0.530532204/17/2025$98.00$2.736Call2955113(+1)56.66% (-2.16%)0.50275584/17/2025$99.00$3.412Put1 - 1171(+0)54.76% (-2.22%)-0.5559414/17/2025$99.00$2.196Call22 - 63(+4)54.76% (-2.22%)0.44486524/17/2025$100.00$3.938Put4040 - 1447(-17)52.97% (-2.26%)-0.61604324/17/2025$100.00$1.721Call46753310(+1990)52.97% (-2.26%)0.385013214/17/2025$101.00$1.315Call377 - 281(+67)51.32% (-2.29%)0.32500244/17/2025$102.00$0.979Call733436138(+53)49.85% (-2.30%)0.267005134/17/2025$103.00$0.711Call105 - 114(+3)48.59% (-2.28%)0.21327734/17/2025$104.00$0.504Call51240110661(+15)47.56% (-2.22%)0.1657571034/17/2025$105.00$0.352Call221181673(+6)46.77% (-2.13%)0.125712154/17/2025$106.00$0.242Call21138(-2)46.22% (-2.00%)0.09336524/17/2025$108.00$0.113Call55 - 13(+0)45.82% (-1.68%)0.04938714/17/2025$110.00$12.289Put1 - - 41(+0)46.17% (-1.31%)-0.97633114/17/2025$110.00$0.053Call7 - 71099(-6)46.18% (-1.31%)0.02577234/17/2025$115.00$0.010Call2 - 11048(+0)49.00% (-0.42%)0.0055622New “Trump” currency proposed in DC (Ad)A former U.S. Presidential Advisor has come forward with a stern warning to investors: “Get out of tech, now!” Jim Rickards is one of the most connected men in Washington.We’ve posted the full recording online, where you can view it free of charge, here.End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies NOW Options Data AXON Options Data CVLT Options Data QLYS Options Data AI Options Data PRGS Options Data MSFT Options Data ORCL Options Data PANW Options Data LOGI Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:FTNT) was last updated on 4/14/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s Secret WeaponHave you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...American Alternative | SponsoredElon Musk is helping print “new gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredCatastrophicThe losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fortinet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Fortinet With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FTNT Stock Free FTNT Stock Alerts