$156.07
-2.78-1.75%
近くで: Sep 11, 5:00 PM EST
$156.00
-0.07-0.04%
時間外: 7:30 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 12
Fortinet Inc オプションチェーン
FTNTNASDAQ
Fortinet Options
View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.42
P/C Ratio (OI)
1.16
Volume vs. Open Interest by Strike
Volume by Expiration
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
Strike
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 Price115.83Sep 11, 2026
Change
1.291.1%
Bid115.05
Ask117.9
volume2
Intrest6
Strike
40
40
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price111.08Sep 11, 2026
Change
2.472.18%
Bid110.25
Ask112.9
volume2
Intrest4
Strike
45
45
Last Price0.45Apr 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price107.22Sep 04, 2026
Change
-0%
Bid105.05
Ask108.2
volume0
Intrest34
Strike
50
50
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest55
Last Price103.75Sep 10, 2026
Change
-0%
Bid100.05
Ask103.2
volume0
Intrest33
Strike
55
55
Last Price0.04Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest276
Last Price108.77Aug 27, 2026
Change
-0%
Bid95.25
Ask97.9
volume0
Intrest74
Strike
60
60
Last Price0.13Jul 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1698
Last Price92.36Sep 09, 2026
Change
-0%
Bid90.25
Ask92.9
volume0
Intrest79
Strike
65
65
Last Price0.01Sep 11, 2026
Change
0.0480%
Bid-
Ask2.13
volume3
Intrest844
Last Price96.35Aug 28, 2026
Change
-0%
Bid85.1
Ask87.9
volume0
Intrest58
Strike
70
70
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1967
Last Price85.73Aug 14, 2026
Change
-0%
Bid79.6
Ask82.9
volume0
Intrest802
Strike
75
75
Last Price0.17Sep 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1231
Last Price76.75Sep 04, 2026
Change
-0%
Bid75.1
Ask77.75
volume0
Intrest993
Strike
80
80
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest2039
Last Price72.53Sep 08, 2026
Change
-0%
Bid70.1
Ask72.7
volume0
Intrest755
Strike
85
85
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest626
Last Price67Sep 04, 2026
Change
-0%
Bid64.9
Ask67.7
volume0
Intrest1532
Strike
90
90
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest293
Last Price58.82Sep 08, 2026
Change
-0%
Bid59.9
Ask62.7
volume0
Intrest538
Strike
95
95
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest375
Last Price55.67Sep 11, 2026
Change
2.193.78%
Bid54.7
Ask58.2
volume12
Intrest726
Strike
100
100
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest356
Last Price51.39Sep 11, 2026
Change
4.317.74%
Bid50.3
Ask52.55
volume22
Intrest398
Strike
105
105
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest440
Last Price46.25Sep 10, 2026
Change
-0%
Bid44.95
Ask47.75
volume0
Intrest665
Strike
110
110
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest236
Last Price45.2Sep 10, 2026
Change
-0%
Bid39.6
Ask42.75
volume0
Intrest564
Strike
115
115
Last Price0.06Sep 11, 2026
Change
0.0120%
Bid-
Ask0.28
volume15
Intrest1216
Last Price40.66Sep 10, 2026
Change
-0%
Bid35.05
Ask37.95
volume0
Intrest301
Strike
120
120
Last Price0.12Sep 04, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest366
Last Price31.4Sep 11, 2026
Change
3.159.12%
Bid29.95
Ask32.95
volume1
Intrest193
Strike
125
125
Last Price0.06Sep 11, 2026
Change
0.0120%
Bid-
Ask0.23
volume2
Intrest562
Last Price27.82Sep 11, 2026
Change
2.118.21%
Bid25.15
Ask27.8
volume3
Intrest490
Strike
130
130
Last Price0.34Sep 02, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest1230
Last Price21Sep 11, 2026
Change
4.517.65%
Bid19.95
Ask23.35
volume2
Intrest1118
Strike
135
135
Last Price0.19Sep 11, 2026
Change
0.14280%
Bid-
Ask0.57
volume1
Intrest576
Last Price-
Change
-
Bid19.15
Ask22
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask21.05
volume0
Intrest0
Strike
137
137
Last Price0.07Sep 11, 2026
Change
0.0956.25%
Bid-
Ask0.52
volume10
Intrest20
Last Price-
Change
-
Bid16.75
Ask20.05
volume0
Intrest0
Strike
138
138
Last Price0.11Sep 11, 2026
Change
0.1862.07%
Bid0.01
Ask0.16
volume9
Intrest6
Last Price-
Change
-
Bid16.25
Ask19.05
volume0
Intrest0
Strike
139
139
Last Price0.18Sep 11, 2026
Change
0.1125%
Bid0.01
Ask0.18
volume4
Intrest7
Last Price16.51Sep 11, 2026
Change
2.6413.79%
Bid14.95
Ask17.5
volume62
Intrest678
Strike
140
140
Last Price0.21Sep 11, 2026
Change
0.0750%
Bid0.07
Ask0.43
volume59
Intrest1220
Last Price15.97Sep 10, 2026
Change
-0%
Bid14.3
Ask17.15
volume0
Intrest3
Strike
141
141
Last Price0.24Sep 11, 2026
Change
0.0633.33%
Bid0.01
Ask0.33
volume8
Intrest9
Last Price16.35Sep 11, 2026
Change
0.130.8%
Bid13.35
Ask16.2
volume5
Intrest1
Strike
142
142
Last Price0.27Sep 11, 2026
Change
0.028%
Bid0.07
Ask0.47
volume6
Intrest7
Last Price-
Change
-
Bid12.6
Ask15.1
volume0
Intrest0
Strike
143
143
Last Price0.35Sep 11, 2026
Change
-0%
Bid0.17
Ask0.45
volume2
Intrest163
Last Price13.88Sep 04, 2026
Change
-0%
Bid11.5
Ask14.65
volume0
Intrest1
Strike
144
144
Last Price0.59Sep 11, 2026
Change
0.1431.11%
Bid0.16
Ask0.72
volume2
Intrest6
Last Price11.79Sep 08, 2026
Change
-0%
Bid10.45
Ask12.55
volume0
Intrest348
Strike
145
145
Last Price0.45Sep 11, 2026
Change
0.036.25%
Bid0.24
Ask0.6
volume39
Intrest2544
Last Price-
Change
-
Bid9.4
Ask12.35
volume0
Intrest0
Strike
146
146
Last Price0.71Sep 11, 2026
Change
0.1322.41%
Bid0.24
Ask0.93
volume1
Intrest17
Last Price10.78Sep 09, 2026
Change
-0%
Bid8.55
Ask11.95
volume0
Intrest3
Strike
147
147
Last Price0.82Sep 11, 2026
Change
0.1217.14%
Bid0.4
Ask0.9
volume6
Intrest16
Last Price9.7Sep 09, 2026
Change
-0%
Bid7.7
Ask10.65
volume0
Intrest3
Strike
148
148
Last Price1.09Sep 11, 2026
Change
0.2123.86%
Bid0.56
Ask1
volume3
Intrest23
Last Price-
Change
-
Bid6.9
Ask10.05
volume0
Intrest0
Strike
149
149
Last Price1.1Sep 11, 2026
Change
0.087.84%
Bid0.89
Ask1.31
volume32
Intrest44
Last Price7.8Sep 11, 2026
Change
3.8733.16%
Bid6.65
Ask8.25
volume8
Intrest940
Strike
150
150
Last Price1.3Sep 11, 2026
Change
0.2119.27%
Bid0.97
Ask1.5
volume54
Intrest2911
Last Price6Sep 11, 2026
Change
3.6437.76%
Bid5
Ask6.4
volume7
Intrest8
Strike
152.5
152.5
Last Price2Sep 11, 2026
Change
0.2514.29%
Bid1.85
Ask2.26
volume27
Intrest161
Last Price4.39Sep 11, 2026
Change
2.334.38%
Bid3.7
Ask4.75
volume23
Intrest909
Strike
155
155
Last Price2.74Sep 11, 2026
Change
0.2811.38%
Bid2.46
Ask3.45
volume55
Intrest4644
Last Price2.88Sep 11, 2026
Change
2.4646.07%
Bid2.55
Ask3.5
volume20
Intrest77
Strike
157.5
157.5
Last Price4.02Sep 11, 2026
Change
0.9619.28%
Bid3.85
Ask4.85
volume18
Intrest97
Last Price2.04Sep 11, 2026
Change
1.8647.69%
Bid1.9
Ask2.19
volume157
Intrest1656
Strike
160
160
Last Price5.97Sep 11, 2026
Change
1.1223.09%
Bid5.1
Ask6.45
volume17
Intrest653
Last Price1.4Sep 11, 2026
Change
1.2947.96%
Bid0.97
Ask1.59
volume93
Intrest179
Strike
162.5
162.5
Last Price6.85Sep 11, 2026
Change
0.7612.48%
Bid6.8
Ask8.55
volume2
Intrest224
Last Price1.02Sep 11, 2026
Change
1.0450.49%
Bid0.67
Ask1.02
volume72
Intrest1679
Strike
165
165
Last Price9.91Sep 11, 2026
Change
1.6119.4%
Bid8.3
Ask10.85
volume10
Intrest222
Last Price0.57Sep 11, 2026
Change
0.9362%
Bid0.42
Ask0.93
volume28
Intrest341
Strike
167.5
167.5
Last Price7.85Aug 27, 2026
Change
-0%
Bid9.85
Ask13.35
volume0
Intrest32
Last Price0.39Sep 11, 2026
Change
0.3849.35%
Bid0.25
Ask0.67
volume32
Intrest1665
Strike
170
170
Last Price13.76Sep 11, 2026
Change
2.3720.81%
Bid12.65
Ask15.6
volume1
Intrest117
Last Price0.22Sep 11, 2026
Change
0.7777.78%
Bid0.19
Ask0.48
volume2
Intrest80
Strike
172.5
172.5
Last Price6.62Aug 27, 2026
Change
-0%
Bid14.8
Ask17.65
volume0
Intrest3
Last Price0.2Sep 11, 2026
Change
0.2555.56%
Bid0.03
Ask0.15
volume16
Intrest1050
Strike
175
175
Last Price19.4Aug 19, 2026
Change
-0%
Bid16.85
Ask20.05
volume0
Intrest37
Last Price0.12Sep 11, 2026
Change
0.1860%
Bid-
Ask0.26
volume3
Intrest96
Strike
177.5
177.5
Last Price-
Change
-
Bid19.9
Ask22.35
volume0
Intrest0
Last Price0.05Sep 11, 2026
Change
0.2180.77%
Bid-
Ask0.21
volume8
Intrest1136
Strike
180
180
Last Price27Sep 08, 2026
Change
-0%
Bid22.15
Ask24.8
volume0
Intrest61
Last Price1.29Sep 01, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest4
Strike
182.5
182.5
Last Price-
Change
-
Bid24.3
Ask27.65
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
0.0120%
Bid-
Ask0.23
volume8
Intrest1863
Strike
185
185
Last Price14.7Aug 28, 2026
Change
-0%
Bid27.15
Ask29.8
volume0
Intrest4
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid-
Ask0.27
volume9
Intrest784
Strike
190
190
Last Price53Jun 09, 2026
Change
-0%
Bid32.15
Ask34.8
volume0
Intrest0
Last Price0.44Sep 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest594
Strike
195
195
Last Price35.15Aug 03, 2026
Change
-0%
Bid37.15
Ask39.8
volume0
Intrest0
Last Price0.03Sep 11, 2026
Change
0.4393.48%
Bid-
Ask0.12
volume2
Intrest379
Strike
200
200
Last Price50.2Jul 24, 2026
Change
-0%
Bid42.15
Ask44.8
volume0
Intrest0
Last Price0.34Aug 27, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest100
Strike
210
210
Last Price-
Change
-
Bid52.15
Ask54.8
volume0
Intrest0
Last Price0.05Sep 08, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest136
Strike
220
220
Last Price-
Change
-
Bid62.15
Ask64.8
volume0
Intrest0
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest161
Strike
230
230
Last Price81.65Jul 28, 2026
Change
-0%
Bid71.85
Ask74.8
volume0
Intrest0
Last Price0.3Aug 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest38
Strike
240
240
Last Price-
Change
-
Bid81.85
Ask84.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved