$160.36
-1.25-0.77%
近くで: Jul 17, 5:00 PM EST
$162.70
1.090.67%
プレマーケット: 8:40 AM EST
Benzinga
Benzinga
Benzinga
火曜日, 7 21
Fortinet (NASDAQ:FTNT) 株価情報, オプションチェーン
オプションチェーンは、Fortinetの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Fortinetの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price-
Change
-
Bid83.65
Ask87.25
volume0
Intrest0
Strike
75
75
Last Price0.16Jul 17, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest1
Last Price82.35Jul 17, 2026
Change
-
Bid78.8
Ask82.25
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price77.35Jul 17, 2026
Change
-
Bid73.7
Ask77.25
volume0
Intrest1
Strike
85
85
Last Price0.16Jul 17, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid68.7
Ask72.25
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price67.71Jul 20, 2026
Change
-
Bid63.7
Ask67.25
volume0
Intrest74
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price66.38Jul 14, 2026
Change
-
Bid58.7
Ask62.25
volume0
Intrest3
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price58.15Jul 20, 2026
Change
-
Bid53.7
Ask57.25
volume0
Intrest5
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid49.1
Ask52.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid43.8
Ask47.3
volume0
Intrest0
Strike
115
115
Last Price1.1Jul 06, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest5
Last Price41.94Jul 17, 2026
Change
-
Bid38.8
Ask42.3
volume0
Intrest1
Strike
120
120
Last Price0.58Jul 09, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest50
Last Price-
Change
-
Bid36.1
Ask39.3
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price39Jul 20, 2026
Change
-
Bid35
Ask38.25
volume0
Intrest1
Strike
124
124
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price38.1Jul 20, 2026
Change
-
Bid33.75
Ask37.25
volume0
Intrest1
Strike
125
125
Last Price0.86Jul 09, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest11
Last Price-
Change
-
Bid32.8
Ask36.3
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price32.92Jul 01, 2026
Change
-
Bid32.3
Ask34.7
volume0
Intrest20
Strike
127
127
Last Price0.88Jun 25, 2026
Change
-
Bid-
Ask2.14
volume0
Intrest1
Last Price31.97Jul 01, 2026
Change
-
Bid31.15
Ask33.7
volume0
Intrest20
Strike
128
128
Last Price0.05Jul 16, 2026
Change
-
Bid-
Ask0.42
volume0
Intrest11
Last Price30.85Jul 01, 2026
Change
-
Bid30.15
Ask32.7
volume0
Intrest20
Strike
129
129
Last Price0.65Jul 08, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest14
Last Price33.25Jul 17, 2026
Change
-
Bid29.15
Ask31.7
volume0
Intrest25
Strike
130
130
Last Price0.35Jul 20, 2026
Change
-
Bid-
Ask1.07
volume0
Intrest26
Last Price32.8Jul 20, 2026
Change
-
Bid28.15
Ask30.7
volume0
Intrest21
Strike
131
131
Last Price0.86Jun 29, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest1
Last Price31.9Jul 20, 2026
Change
-
Bid27.15
Ask29.7
volume0
Intrest21
Strike
132
132
Last Price0.13Jul 16, 2026
Change
-
Bid-
Ask2.16
volume0
Intrest4
Last Price31.08Jul 09, 2026
Change
-
Bid26.15
Ask28.75
volume0
Intrest20
Strike
133
133
Last Price0.31Jul 13, 2026
Change
-
Bid-
Ask2.17
volume0
Intrest5
Last Price30.13Jul 09, 2026
Change
-
Bid25.2
Ask27.75
volume0
Intrest20
Strike
134
134
Last Price0.08Jul 20, 2026
Change
-
Bid-
Ask0.74
volume0
Intrest22
Last Price29.82Jul 14, 2026
Change
-
Bid24.2
Ask26.75
volume0
Intrest22
Strike
135
135
Last Price0.1Jul 20, 2026
Change
-
Bid0.05
Ask0.25
volume0
Intrest88
Last Price28.87Jul 14, 2026
Change
-
Bid23.2
Ask25.75
volume0
Intrest22
Strike
136
136
Last Price0.08Jul 20, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest32
Last Price27.79Jul 14, 2026
Change
-
Bid22.1
Ask24.8
volume0
Intrest21
Strike
137
137
Last Price0.21Jul 17, 2026
Change
-
Bid-
Ask0.83
volume0
Intrest39
Last Price26.84Jul 14, 2026
Change
-
Bid21.25
Ask23.8
volume0
Intrest20
Strike
138
138
Last Price0.11Jul 20, 2026
Change
-
Bid-
Ask0.49
volume0
Intrest39
Last Price25.95Jul 14, 2026
Change
-
Bid20.25
Ask22.8
volume0
Intrest21
Strike
139
139
Last Price0.25Jul 17, 2026
Change
-
Bid-
Ask2.23
volume0
Intrest17
Last Price25Jul 14, 2026
Change
-
Bid19.3
Ask21.85
volume0
Intrest25
Strike
140
140
Last Price0.17Jul 20, 2026
Change
-
Bid0.14
Ask0.17
volume0
Intrest148
Last Price25.46Jul 14, 2026
Change
-
Bid18.2
Ask20.9
volume0
Intrest25
Strike
141
141
Last Price0.16Jul 20, 2026
Change
-
Bid-
Ask0.95
volume0
Intrest35
Last Price24.51Jul 14, 2026
Change
-
Bid17.35
Ask19.9
volume0
Intrest25
Strike
142
142
Last Price0.18Jul 20, 2026
Change
-
Bid-
Ask0.57
volume0
Intrest69
Last Price23.57Jul 14, 2026
Change
-
Bid16.4
Ask19.6
volume0
Intrest50
Strike
143
143
Last Price0.18Jul 20, 2026
Change
-
Bid0.01
Ask0.64
volume0
Intrest15
Last Price22.89Jul 14, 2026
Change
-
Bid15.45
Ask18
volume0
Intrest26
Strike
144
144
Last Price0.28Jul 20, 2026
Change
-
Bid0.12
Ask0.67
volume0
Intrest10
Last Price18.2Jul 17, 2026
Change
-
Bid14.2
Ask17.8
volume0
Intrest31
Strike
145
145
Last Price0.35Jul 20, 2026
Change
-
Bid0.15
Ask0.6
volume0
Intrest54
Last Price17.2Jul 17, 2026
Change
-
Bid13.5
Ask16.2
volume0
Intrest24
Strike
146
146
Last Price0.45Jul 20, 2026
Change
-
Bid0.27
Ask0.66
volume0
Intrest115
Last Price14.64Jul 20, 2026
Change
-
Bid12.3
Ask15.9
volume0
Intrest45
Strike
147
147
Last Price0.52Jul 20, 2026
Change
-
Bid0.31
Ask0.64
volume0
Intrest36
Last Price15.35Jul 20, 2026
Change
-
Bid11.7
Ask14.35
volume0
Intrest54
Strike
148
148
Last Price0.59Jul 20, 2026
Change
-
Bid0.44
Ask0.76
volume0
Intrest51
Last Price14.45Jul 20, 2026
Change
-
Bid11.65
Ask14.1
volume0
Intrest57
Strike
149
149
Last Price0.64Jul 20, 2026
Change
-
Bid0.54
Ask0.89
volume0
Intrest10
Last Price13.96Jul 20, 2026
Change
-
Bid10.55
Ask11.95
volume0
Intrest147
Strike
150
150
Last Price0.78Jul 20, 2026
Change
-
Bid0.66
Ask1.05
volume0
Intrest3441
Last Price11.3Jul 20, 2026
Change
-
Bid9
Ask9.5
volume0
Intrest650
Strike
152.5
152.5
Last Price1.27Jul 20, 2026
Change
-
Bid1.07
Ask1.55
volume0
Intrest245
Last Price9.19Jul 17, 2026
Change
-
Bid7.1
Ask7.65
volume0
Intrest39
Strike
155
155
Last Price2.16Jul 20, 2026
Change
-
Bid1.91
Ask2.15
volume0
Intrest237
Last Price7.35Jul 20, 2026
Change
-
Bid5.55
Ask6.05
volume0
Intrest84
Strike
157.5
157.5
Last Price2.31Jul 20, 2026
Change
-
Bid2.68
Ask3.1
volume0
Intrest1726
Last Price4.6Jul 20, 2026
Change
-
Bid4.15
Ask4.65
volume0
Intrest155
Strike
160
160
Last Price3.63Jul 20, 2026
Change
-
Bid3.8
Ask4.2
volume0
Intrest78
Last Price3.32Jul 20, 2026
Change
-
Bid3.1
Ask3.5
volume0
Intrest105
Strike
162.5
162.5
Last Price4.8Jul 20, 2026
Change
-
Bid5.15
Ask5.6
volume0
Intrest194
Last Price2.43Jul 20, 2026
Change
-
Bid2.3
Ask2.55
volume0
Intrest1207
Strike
165
165
Last Price6.06Jul 20, 2026
Change
-
Bid6.45
Ask7.2
volume0
Intrest116
Last Price1.67Jul 20, 2026
Change
-
Bid1.51
Ask1.82
volume0
Intrest80
Strike
167.5
167.5
Last Price7.32Jul 20, 2026
Change
-
Bid8.4
Ask9
volume0
Intrest8
Last Price1.25Jul 20, 2026
Change
-
Bid1.06
Ask1.25
volume0
Intrest2831
Strike
170
170
Last Price11.21Jul 17, 2026
Change
-
Bid9.65
Ask11.8
volume0
Intrest12
Last Price0.74Jul 20, 2026
Change
-
Bid0.71
Ask0.87
volume0
Intrest476
Strike
172.5
172.5
Last Price10.6Jul 20, 2026
Change
-
Bid11.6
Ask14.15
volume0
Intrest58
Last Price0.53Jul 20, 2026
Change
-
Bid0.39
Ask0.65
volume0
Intrest1479
Strike
175
175
Last Price14.6Jul 20, 2026
Change
-
Bid13.15
Ask16.45
volume0
Intrest13
Last Price0.58Jul 20, 2026
Change
-
Bid0.22
Ask0.55
volume0
Intrest80
Strike
177.5
177.5
Last Price-
Change
-
Bid15.55
Ask18.9
volume0
Intrest0
Last Price0.18Jul 20, 2026
Change
-
Bid0.12
Ask0.34
volume0
Intrest222
Strike
180
180
Last Price-
Change
-
Bid17.95
Ask21.3
volume0
Intrest0
Last Price0.16Jul 20, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest282
Strike
182.5
182.5
Last Price-
Change
-
Bid20.9
Ask24
volume0
Intrest0
Last Price0.22Jul 20, 2026
Change
-
Bid-
Ask2.22
volume0
Intrest24
Strike
185
185
Last Price-
Change
-
Bid22.85
Ask26.4
volume0
Intrest0
Last Price0.55Jul 14, 2026
Change
-
Bid-
Ask2.18
volume0
Intrest3
Strike
187.5
187.5
Last Price-
Change
-
Bid25.3
Ask28.9
volume0
Intrest0
Last Price0.71Jul 15, 2026
Change
-
Bid-
Ask2.16
volume0
Intrest18
Strike
190
190
Last Price-
Change
-
Bid28.35
Ask31.2
volume0
Intrest0
Last Price0.1Jul 17, 2026
Change
-
Bid-
Ask2.15
volume0
Intrest5
Strike
192.5
192.5
Last Price-
Change
-
Bid30.3
Ask33.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid32.8
Ask36.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid35.3
Ask38.85
volume0
Intrest0
Last Price0.13Jul 15, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest97
Strike
200
200
Last Price-
Change
-
Bid37.8
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid42.8
Ask46.2
volume0
Intrest0
Last Price0.94Jul 06, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid47.8
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.82
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid52.8
Ask56.35
volume0
Intrest0
Last Price0.48Jul 06, 2026
Change
-
Bid-
Ask1.78
volume0
Intrest240
Strike
220
220
Last Price-
Change
-
Bid57.8
Ask61.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid62.8
Ask66.35
volume0
Intrest0
Last Price0.06Jul 14, 2026
Change
-
Bid-
Ask1.07
volume0
Intrest5
Strike
230
230
Last Price-
Change
-
Bid67.8
Ask71.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved