Fortinet Options

View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

2.57

P/C Ratio (OI)

1.06

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

85.0260.0

85.0

260.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price-

Change

Bid87

Ask91.2

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask0.75

volume0

Intrest0

Last Price-

Change

Bid82.15

Ask86.15

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price85.82Oct 26, 2026

Change

-0%

Bid77.15

Ask81.15

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price90.12Oct 08, 2026

Change

-0%

Bid72.15

Ask76.2

volume0

Intrest2

Strike

100

Last Price0.01Oct 28, 2026

Change

0.0480%

Bid-

Ask0.05

volume1

Intrest62

Last Price79.3Oct 26, 2026

Change

-0%

Bid67.2

Ask71.25

volume0

Intrest25

Strike

105

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price63.85Oct 22, 2026

Change

-0%

Bid62.2

Ask66.2

volume0

Intrest4

Strike

110

Last Price0.33Oct 23, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest0

Last Price70.45Oct 27, 2026

Change

-0%

Bid57.2

Ask61.15

volume0

Intrest2

Strike

115

Last Price0.13Oct 28, 2026

Change

0.475.47%

Bid-

Ask2.13

volume2

Intrest1

Last Price-

Change

Bid52.05

Ask56.2

volume0

Intrest0

Strike

120

Last Price0.04Oct 28, 2026

Change

0.0763.64%

Bid-

Ask0.07

volume4

Intrest649

Last Price43.4Oct 16, 2026

Change

-0%

Bid47.1

Ask51.2

volume0

Intrest1

Strike

125

Last Price0.12Oct 28, 2026

Change

0.1147.83%

Bid-

Ask2.17

volume17

Intrest11

Last Price56.48Oct 26, 2026

Change

-0%

Bid45.25

Ask49.3

volume0

Intrest3

Strike

127

Last Price-

Change

Bid-

Ask2.18

volume0

Intrest0

Last Price55.55Oct 26, 2026

Change

-0%

Bid44.3

Ask48.25

volume0

Intrest3

Strike

128

Last Price0.15Oct 28, 2026

Change

Bid-

Ask0.16

volume16

Intrest0

Last Price54.62Oct 26, 2026

Change

-0%

Bid43.3

Ask47.3

volume0

Intrest1

Strike

129

Last Price0.12Oct 28, 2026

Change

Bid-

Ask2.2

volume13

Intrest0

Last Price53.69Oct 26, 2026

Change

-0%

Bid42.5

Ask46.3

volume0

Intrest6

Strike

130

Last Price0.2Oct 28, 2026

Change

0.11122.22%

Bid0.09

Ask0.89

volume104

Intrest66

Last Price-

Change

Bid41.5

Ask45.35

volume0

Intrest0

Strike

131

Last Price-

Change

Bid-

Ask2.2

volume0

Intrest0

Last Price-

Change

Bid40.5

Ask44.4

volume0

Intrest0

Strike

132

Last Price0.19Oct 28, 2026

Change

Bid0.09

Ask0.47

volume27

Intrest0

Last Price-

Change

Bid39.5

Ask43.4

volume0

Intrest0

Strike

133

Last Price0.17Oct 28, 2026

Change

0.0888.89%

Bid0.02

Ask1.97

volume4

Intrest2

Last Price49.58Oct 26, 2026

Change

-0%

Bid38.5

Ask42.45

volume0

Intrest1

Strike

134

Last Price0.47Oct 28, 2026

Change

0.38422.22%

Bid0.12

Ask0.46

volume70

Intrest16

Last Price48.65Oct 26, 2026

Change

-0%

Bid37.5

Ask41.5

volume0

Intrest3

Strike

135

Last Price0.31Oct 28, 2026

Change

0.17121.43%

Bid0.13

Ask0.51

volume111

Intrest120

Last Price-

Change

Bid36.5

Ask40.55

volume0

Intrest0

Strike

136

Last Price0.35Oct 28, 2026

Change

0.1684.21%

Bid0.02

Ask0.47

volume301

Intrest11

Last Price40.18Oct 23, 2026

Change

-0%

Bid35.5

Ask39.6

volume0

Intrest1

Strike

137

Last Price0.23Oct 28, 2026

Change

0.1191.67%

Bid-

Ask1.15

volume206

Intrest13

Last Price39.25Oct 23, 2026

Change

-0%

Bid34.65

Ask38.65

volume0

Intrest1

Strike

138

Last Price0.36Oct 28, 2026

Change

0.2125%

Bid-

Ask0.48

volume67

Intrest16

Last Price-

Change

Bid33.7

Ask37.75

volume0

Intrest0

Strike

139

Last Price0.24Oct 27, 2026

Change

-0%

Bid-

Ask2.42

volume0

Intrest14

Last Price43.27Oct 27, 2026

Change

-0%

Bid32.7

Ask36.8

volume0

Intrest1

Strike

140

Last Price0.58Oct 28, 2026

Change

0.37176.19%

Bid0.52

Ask0.71

volume675

Intrest138

Last Price42.35Oct 27, 2026

Change

-0%

Bid32

Ask36

volume0

Intrest1

Strike

141

Last Price0.29Oct 28, 2026

Change

0.3453.97%

Bid0.16

Ask1.76

volume1

Intrest31

Last Price-

Change

Bid31

Ask34.95

volume0

Intrest0

Strike

142

Last Price0.64Oct 28, 2026

Change

0.2668.42%

Bid0.33

Ask1.05

volume69

Intrest23

Last Price-

Change

Bid30

Ask34.05

volume0

Intrest0

Strike

143

Last Price0.34Oct 26, 2026

Change

-0%

Bid0.06

Ask2.68

volume0

Intrest35

Last Price35.31Oct 23, 2026

Change

-0%

Bid29.15

Ask33.15

volume0

Intrest3

Strike

144

Last Price0.78Oct 28, 2026

Change

0.3581.4%

Bid0.86

Ask1.29

volume42

Intrest2

Last Price-

Change

Bid28.3

Ask32.2

volume0

Intrest0

Strike

145

Last Price1.06Oct 28, 2026

Change

0.7194.44%

Bid0.57

Ask1.1

volume476

Intrest319

Last Price-

Change

Bid27.5

Ask31.35

volume0

Intrest0

Strike

146

Last Price1.18Oct 28, 2026

Change

Bid1.08

Ask2.95

volume77

Intrest0

Last Price-

Change

Bid26.6

Ask30.55

volume0

Intrest0

Strike

147

Last Price1.19Oct 28, 2026

Change

Bid0.36

Ask3.2

volume393

Intrest0

Last Price-

Change

Bid25.6

Ask29.65

volume0

Intrest0

Strike

148

Last Price1.31Oct 28, 2026

Change

0.8156.86%

Bid0.51

Ask1.88

volume121

Intrest34

Last Price-

Change

Bid24.75

Ask28.8

volume0

Intrest0

Strike

149

Last Price1.66Oct 28, 2026

Change

1.01155.38%

Bid1.5

Ask1.85

volume95

Intrest3

Last Price25.22Oct 28, 2026

Change

1.154.36%

Bid24

Ask28

volume2

Intrest7

Strike

150

Last Price1.8Oct 28, 2026

Change

1.13168.66%

Bid0.82

Ask1.9

volume6307

Intrest266

Last Price-

Change

Bid22

Ask25.95

volume0

Intrest0

Strike

152.5

Last Price2.38Oct 28, 2026

Change

1.48164.44%

Bid0.31

Ask4.2

volume1260

Intrest48

Last Price25.8Oct 28, 2026

Change

3.4315.33%

Bid20.2

Ask23.85

volume1

Intrest24

Strike

155

Last Price2.94Oct 28, 2026

Change

1.81160.18%

Bid2.73

Ask3.15

volume374

Intrest541

Last Price-

Change

Bid19.3

Ask21.7

volume0

Intrest0

Strike

157.5

Last Price3.6Oct 28, 2026

Change

2.1140%

Bid3.25

Ask4

volume529

Intrest45

Last Price27.7Oct 27, 2026

Change

-0%

Bid17.5

Ask19.95

volume0

Intrest19

Strike

160

Last Price4.5Oct 28, 2026

Change

2.57133.16%

Bid3.9

Ask4.5

volume8269

Intrest558

Last Price17.66Oct 16, 2026

Change

-0%

Bid15.6

Ask18.85

volume0

Intrest1

Strike

162.5

Last Price5Oct 28, 2026

Change

2.72119.3%

Bid4.75

Ask5.9

volume98

Intrest259

Last Price16.5Oct 28, 2026

Change

6.7228.94%

Bid14.15

Ask17.25

volume11

Intrest20

Strike

165

Last Price6.1Oct 28, 2026

Change

3.27115.55%

Bid5.75

Ask7.25

volume307

Intrest643

Last Price13.2Oct 28, 2026

Change

2.1519.46%

Bid12.65

Ask15.3

volume21

Intrest25

Strike

167.5

Last Price7.15Oct 28, 2026

Change

3.7107.25%

Bid5.15

Ask7.5

volume17

Intrest28

Last Price12.75Oct 28, 2026

Change

7.4536.88%

Bid11.55

Ask14.35

volume4

Intrest69

Strike

170

Last Price8Oct 28, 2026

Change

3.9497.04%

Bid7

Ask8.6

volume2020

Intrest366

Last Price12.55Oct 28, 2026

Change

4.2525.3%

Bid10

Ask13.05

volume59

Intrest21

Strike

172.5

Last Price9.49Oct 28, 2026

Change

4.89106.3%

Bid7.5

Ask9.8

volume344

Intrest62

Last Price9.9Oct 28, 2026

Change

6.3138.93%

Bid9.55

Ask10.5

volume257

Intrest855

Strike

175

Last Price10.67Oct 28, 2026

Change

4.8783.97%

Bid10.25

Ask10.75

volume414

Intrest285

Last Price8.69Oct 28, 2026

Change

4.8135.63%

Bid8.3

Ask9.25

volume90

Intrest40

Strike

177.5

Last Price12.2Oct 28, 2026

Change

5.4580.74%

Bid11.55

Ask12.65

volume212

Intrest47

Last Price8.4Oct 28, 2026

Change

4.8736.7%

Bid7.25

Ask8.5

volume624

Intrest1246

Strike

180

Last Price13.55Oct 28, 2026

Change

5.5569.38%

Bid12.45

Ask14.1

volume298

Intrest375

Last Price6.82Oct 28, 2026

Change

4.9341.96%

Bid5.65

Ask8.85

volume63

Intrest116

Strike

182.5

Last Price14.95Oct 28, 2026

Change

5.863.39%

Bid14.05

Ask15.75

volume101

Intrest128

Last Price6.02Oct 28, 2026

Change

4.3341.84%

Bid5.65

Ask7.85

volume355

Intrest201

Strike

185

Last Price16.75Oct 28, 2026

Change

6.5564.22%

Bid14.85

Ask17.35

volume882

Intrest195

Last Price5.15Oct 28, 2026

Change

4.0544.02%

Bid4.3

Ask5.6

volume256

Intrest88

Strike

187.5

Last Price11.6Oct 27, 2026

Change

-0%

Bid17.3

Ask19.6

volume0

Intrest8

Last Price4.45Oct 28, 2026

Change

3.6645.13%

Bid4.2

Ask5.8

volume622

Intrest264

Strike

190

Last Price19.33Oct 28, 2026

Change

6.5851.61%

Bid18.75

Ask21.6

volume14

Intrest23

Last Price3.6Oct 28, 2026

Change

3.5549.65%

Bid3.4

Ask4.15

volume91

Intrest79

Strike

192.5

Last Price16.8Oct 26, 2026

Change

-0%

Bid20.75

Ask24.3

volume0

Intrest21

Last Price3.25Oct 28, 2026

Change

2.7545.83%

Bid2.9

Ask4

volume1688

Intrest350

Strike

195

Last Price19.11Oct 26, 2026

Change

-0%

Bid22.2

Ask26.1

volume0

Intrest19

Last Price2.83Oct 28, 2026

Change

2.7249.01%

Bid2.66

Ask2.99

volume808

Intrest77

Strike

197.5

Last Price-

Change

Bid24.55

Ask27.1

volume0

Intrest0

Last Price2.32Oct 28, 2026

Change

2.4851.67%

Bid2.12

Ask2.72

volume327

Intrest248

Strike

200

Last Price22.2Oct 26, 2026

Change

-0%

Bid26.25

Ask30.15

volume0

Intrest12

Last Price1.85Oct 28, 2026

Change

2.2254.55%

Bid1.69

Ask2.24

volume14

Intrest35

Strike

202.5

Last Price-

Change

Bid28.35

Ask32.3

volume0

Intrest0

Last Price1.58Oct 28, 2026

Change

1.9755.49%

Bid1.41

Ask1.82

volume223

Intrest746

Strike

205

Last Price23.05Oct 07, 2026

Change

-0%

Bid30.5

Ask34.5

volume0

Intrest4

Last Price1.54Oct 28, 2026

Change

1.5650.32%

Bid0.6

Ask1.75

volume59

Intrest6

Strike

207.5

Last Price-

Change

Bid32.7

Ask36.75

volume0

Intrest0

Last Price1.08Oct 28, 2026

Change

1.5158.3%

Bid0.93

Ask1.2

volume275

Intrest219

Strike

210

Last Price-

Change

Bid34.95

Ask39

volume0

Intrest0

Last Price0.71Oct 28, 2026

Change

1.4466.98%

Bid0.45

Ask1.85

volume23

Intrest22

Strike

212.5

Last Price-

Change

Bid37.3

Ask41.3

volume0

Intrest0

Last Price0.69Oct 28, 2026

Change

1.2163.68%

Bid0.64

Ask0.75

volume494

Intrest212

Strike

215

Last Price-

Change

Bid39.55

Ask43.5

volume0

Intrest0

Last Price0.6Oct 28, 2026

Change

0.9962.26%

Bid0.05

Ask2.43

volume10

Intrest22

Strike

217.5

Last Price-

Change

Bid41.9

Ask46

volume0

Intrest0

Last Price0.49Oct 28, 2026

Change

0.7961.72%

Bid0.22

Ask0.64

volume377

Intrest144

Strike

220

Last Price-

Change

Bid44.3

Ask48.45

volume0

Intrest0

Last Price0.24Oct 28, 2026

Change

0.8678.18%

Bid-

Ask2.21

volume513

Intrest25

Strike

222.5

Last Price-

Change

Bid46.7

Ask50.8

volume0

Intrest0

Last Price0.36Oct 28, 2026

Change

0.558.14%

Bid0.25

Ask0.5

volume156

Intrest86

Strike

225

Last Price-

Change

Bid49.2

Ask53.2

volume0

Intrest0

Last Price0.26Oct 28, 2026

Change

0.5166.23%

Bid-

Ask0.3

volume122

Intrest14

Strike

227.5

Last Price-

Change

Bid51.6

Ask55.5

volume0

Intrest0

Last Price0.15Oct 28, 2026

Change

0.3871.7%

Bid0.15

Ask0.25

volume92

Intrest80

Strike

230

Last Price-

Change

Bid54.05

Ask58

volume0

Intrest0

Last Price0.68Oct 28, 2026

Change

0.2974.36%

Bid-

Ask1.9

volume9

Intrest47

Strike

235

Last Price-

Change

Bid59.05

Ask63

volume0

Intrest0

Last Price0.1Oct 28, 2026

Change

0.1152.38%

Bid-

Ask0.15

volume122

Intrest68

Strike

240

Last Price-

Change

Bid63.95

Ask68

volume0

Intrest0

Last Price0.1Oct 28, 2026

Change

0.2974.36%

Bid-

Ask2.16

volume10

Intrest16

Strike

245

Last Price-

Change

Bid68.95

Ask72.95

volume0

Intrest0

Last Price0.07Oct 28, 2026

Change

0.381.08%

Bid-

Ask2.14

volume6

Intrest83

Strike

250

Last Price-

Change

Bid73.95

Ask77.95

volume0

Intrest0

Last Price0.01Oct 28, 2026

Change

0.1593.75%

Bid-

Ask0.3

volume2

Intrest44

Strike

255

Last Price-

Change

Bid78.85

Ask82.95

volume0

Intrest0

Last Price0.03Oct 28, 2026

Change

0.0457.14%

Bid-

Ask0.24

volume319

Intrest651

Strike

260

Last Price-

Change

Bid83.95

Ask88

volume0

Intrest0

Fortinet Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Fortinet Options