NASDAQ · Options
Fortinet Inc. (FTNT) Options Chain, IV & Open Interest
Options chain for FTNT: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $118.84-3.00%
- Nov 6, 2026, 4:00 PM EST · Prices may be delayed
Data dates
Prices as of Nov 6, 4:00 PM EST · Fundamentals checked Nov 9, 12:35 AM EST · Statement period ended Sep 30, 2026
- Displayed contracts
- 80
- Of 140 returned for this expiry · 140 returned overall
- Selected expiration
- 2026-11-13
- Nearest-strike sample · 80 of 140 returned
- Put / call volume ratio
- 0.40
- Table sample · Puts 682 · Calls 1.7K
- Put / call OI (shown rows)
- 1.11
- Puts 1.6K · Calls 1.4K · table sample
The feed returned 140 contracts across 1 expiration. TECHi lists up to 4 earliest returned expirations and displays up to 80 contracts nearest the quote for each selected expiry. Other contracts or expirations may exist.
Expiration strip
Choose an expiration.
Options surface
FTNT 2026-11-13 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $119.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FTNT261113C00070000 | call | 2026-11-13 | $70.00 | $48.00 | $50.80 | $62.35 | $49.40 | - | 1 | Nov 2, 2026, 9:33 AM | 270.51% |
| FTNT261113C00085000 | call | 2026-11-13 | $85.00 | $32.80 | $35.80 | $47.40 | $34.30 | - | 1 | Nov 2, 2026, 9:33 AM | 176.76% |
| FTNT261113C00090000 | call | 2026-11-13 | $90.00 | $28.25 | $30.65 | $79.35 | $29.45 | 4 | 2 | Oct 16, 2026, 3:27 PM | 161.52% |
| FTNT261113C00095000 | call | 2026-11-13 | $95.00 | $23.60 | $25.30 | $29.25 | $24.45 | - | 0 | Nov 5, 2026, 11:14 AM | 136.04% |
| FTNT261113P00095000 | put | 2026-11-13 | $95.00 | $0.00 | $0.51 | $0.53 | $0.26 | - | 1 | Oct 29, 2026, 2:26 PM | 112.50% |
| FTNT261113C00100000 | call | 2026-11-13 | $100.00 | $18.60 | $20.90 | $73.94 | $19.75 | 2 | 2 | Oct 22, 2026, 9:58 AM | 124.17% |
| FTNT261113P00100000 | put | 2026-11-13 | $100.00 | $0.05 | $0.24 | $0.09 | $0.15 | 3 | 7 | Nov 6, 2026, 3:57 PM | 81.45% |
| FTNT261113C00105000 | call | 2026-11-13 | $105.00 | $13.65 | $15.60 | $25.83 | $14.63 | - | 4 | Nov 2, 2026, 10:27 AM | 93.41% |
| FTNT261113P00105000 | put | 2026-11-13 | $105.00 | $0.28 | $0.35 | $0.30 | $0.32 | 162 | 1 | Nov 6, 2026, 3:56 PM | 73.05% |
| FTNT261113P00106000 | put | 2026-11-13 | $106.00 | $0.28 | $0.59 | $0.09 | $0.44 | 2 | - | Nov 6, 2026, 10:53 AM | 74.51% |
| FTNT261113P00107000 | put | 2026-11-13 | $107.00 | $0.42 | $0.56 | $0.49 | $0.49 | 1 | - | Nov 6, 2026, 3:59 PM | 72.17% |
| FTNT261113P00108000 | put | 2026-11-13 | $108.00 | $0.43 | $0.87 | $0.50 | $0.65 | 2 | 0 | Nov 6, 2026, 2:14 PM | 73.39% |
| FTNT261113P00110000 | put | 2026-11-13 | $110.00 | $0.75 | $0.89 | $0.85 | $0.82 | 38 | 6 | Nov 6, 2026, 3:58 PM | 68.60% |
| FTNT261113C00111000 | call | 2026-11-13 | $111.00 | $8.50 | $10.25 | $14.10 | $9.38 | - | 1 | Nov 5, 2026, 9:32 AM | 81.79% |
| FTNT261113P00111000 | put | 2026-11-13 | $111.00 | $0.60 | $1.10 | $0.81 | $0.85 | 5 | 0 | Nov 6, 2026, 3:52 PM | 64.11% |
| FTNT261113P00112000 | put | 2026-11-13 | $112.00 | $0.78 | $1.44 | $0.75 | $1.11 | - | 25 | Nov 5, 2026, 12:06 PM | 65.43% |
| FTNT261113P00113000 | put | 2026-11-13 | $113.00 | $1.30 | $1.50 | $1.10 | $1.40 | 2 | 6 | Nov 6, 2026, 3:08 PM | 66.36% |
| FTNT261113P00114000 | put | 2026-11-13 | $114.00 | $1.48 | $1.83 | $1.46 | $1.66 | 7 | 2 | Nov 6, 2026, 3:55 PM | 65.60% |
| FTNT261113C00115000 | call | 2026-11-13 | $115.00 | $5.45 | $6.85 | $6.55 | $6.15 | 9 | 9 | Nov 6, 2026, 3:49 PM | 72.12% |
| FTNT261113P00115000 | put | 2026-11-13 | $115.00 | $1.66 | $2.37 | $1.75 | $2.02 | 59 | 60 | Nov 6, 2026, 3:42 PM | 66.26% |
| FTNT261113C00116000 | call | 2026-11-13 | $116.00 | $4.95 | $6.50 | $6.24 | $5.73 | 1 | 0 | Nov 6, 2026, 3:19 PM | 75.73% |
| FTNT261113P00116000 | put | 2026-11-13 | $116.00 | $2.01 | $2.57 | $1.84 | $2.29 | 2 | 26 | Nov 6, 2026, 3:19 PM | 64.40% |
| FTNT261113C00117000 | call | 2026-11-13 | $117.00 | $4.25 | $5.10 | $5.30 | $4.68 | 1 | 0 | Nov 6, 2026, 3:52 PM | 66.89% |
| FTNT261113P00117000 | put | 2026-11-13 | $117.00 | $2.38 | $2.80 | $2.70 | $2.59 | 6 | 7 | Nov 6, 2026, 3:59 PM | 62.35% |
| FTNT261113P00118000 | put | 2026-11-13 | $118.00 | $2.80 | $3.70 | $2.64 | $3.25 | 31 | 18 | Nov 6, 2026, 2:29 PM | 66.11% |
| FTNT261113P00119000 | put | 2026-11-13 | $119.00 | $3.20 | $3.80 | $3.63 | $3.50 | 7 | 53 | Nov 6, 2026, 3:56 PM | 61.60% |
| FTNT261113C00120000 | call | 2026-11-13 | $120.00 | $2.80 | $3.65 | $3.30 | $3.22 | 26 | 0 | Nov 6, 2026, 3:42 PM | 67.75% |
| FTNT261113P00120000 | put | 2026-11-13 | $120.00 | $3.70 | $4.65 | $3.70 | $4.18 | 39 | 146 | Nov 6, 2026, 3:53 PM | 63.97% |
| FTNT261113C00121000 | call | 2026-11-13 | $121.00 | $2.37 | $3.15 | $3.00 | $2.76 | 31 | 4 | Nov 6, 2026, 3:49 PM | 66.85% |
| FTNT261113P00121000 | put | 2026-11-13 | $121.00 | $3.85 | $4.90 | $4.27 | $4.38 | 7 | 13 | Nov 6, 2026, 3:48 PM | 56.79% |
| FTNT261113C00122000 | call | 2026-11-13 | $122.00 | $2.13 | $2.34 | $2.22 | $2.24 | 56 | 0 | Nov 6, 2026, 3:59 PM | 63.97% |
| FTNT261113P00122000 | put | 2026-11-13 | $122.00 | $4.25 | $5.70 | $4.51 | $4.98 | 4 | 8 | Nov 6, 2026, 3:36 PM | 55.96% |
| FTNT261113C00123000 | call | 2026-11-13 | $123.00 | $1.62 | $2.13 | $1.92 | $1.88 | 34 | 0 | Nov 6, 2026, 3:55 PM | 63.38% |
| FTNT261113P00123000 | put | 2026-11-13 | $123.00 | $5.05 | $6.80 | $5.02 | $5.93 | 7 | 8 | Nov 6, 2026, 3:26 PM | 61.18% |
| FTNT261113C00124000 | call | 2026-11-13 | $124.00 | $1.45 | $1.91 | $1.75 | $1.68 | 4 | 4 | Nov 6, 2026, 3:50 PM | 65.33% |
| FTNT261113P00124000 | put | 2026-11-13 | $124.00 | $5.60 | $7.05 | $5.82 | $6.32 | 6 | 11 | Nov 6, 2026, 12:42 PM | 54.39% |
| FTNT261113C00125000 | call | 2026-11-13 | $125.00 | $1.19 | $1.40 | $1.35 | $1.30 | 16 | 18 | Nov 6, 2026, 3:59 PM | 62.55% |
| FTNT261113P00125000 | put | 2026-11-13 | $125.00 | $6.55 | $7.95 | $6.02 | $7.25 | 119 | 97 | Nov 6, 2026, 3:12 PM | 57.86% |
| FTNT261113C00126000 | call | 2026-11-13 | $126.00 | $0.86 | $1.33 | $1.18 | $1.10 | 164 | 1 | Nov 6, 2026, 3:58 PM | 62.94% |
| FTNT261113P00126000 | put | 2026-11-13 | $126.00 | $6.75 | $9.30 | $5.01 | $8.03 | 1 | 14 | Nov 6, 2026, 9:52 AM | 57.28% |
| FTNT261113C00127000 | call | 2026-11-13 | $127.00 | $0.75 | $0.98 | $0.88 | $0.87 | 1,147 | 78 | Nov 6, 2026, 3:57 PM | 61.87% |
| FTNT261113P00127000 | put | 2026-11-13 | $127.00 | $7.60 | $9.95 | $7.67 | $8.77 | 2 | 9 | Nov 6, 2026, 10:46 AM | 54.88% |
| FTNT261113C00128000 | call | 2026-11-13 | $128.00 | $0.52 | $0.90 | $0.90 | $0.71 | 23 | 219 | Nov 6, 2026, 3:36 PM | 61.91% |
| FTNT261113P00128000 | put | 2026-11-13 | $128.00 | $8.40 | $10.20 | $8.90 | $9.30 | 6 | 245 | Nov 6, 2026, 3:36 PM | 71.00% |
| FTNT261113C00129000 | call | 2026-11-13 | $129.00 | $0.42 | $0.79 | $0.59 | $0.61 | 8 | 37 | Nov 6, 2026, 3:53 PM | 62.79% |
| FTNT261113P00129000 | put | 2026-11-13 | $129.00 | $9.25 | $11.70 | $9.71 | $10.48 | 23 | 27 | Nov 6, 2026, 11:18 AM | 52.25% |
| FTNT261113C00130000 | call | 2026-11-13 | $130.00 | $0.23 | $0.68 | $0.53 | $0.46 | 20 | 58 | Nov 6, 2026, 3:41 PM | 61.52% |
| FTNT261113P00130000 | put | 2026-11-13 | $130.00 | $10.15 | $12.00 | $10.45 | $11.08 | 17 | 169 | Nov 6, 2026, 1:20 PM | Not meaningful |
| FTNT261113C00131000 | call | 2026-11-13 | $131.00 | $0.27 | $0.59 | $0.53 | $0.43 | 2 | 3 | Nov 6, 2026, 1:54 PM | 64.21% |
| FTNT261113P00131000 | put | 2026-11-13 | $131.00 | $11.05 | $13.00 | $11.46 | $12.03 | 4 | 57 | Nov 6, 2026, 2:15 PM | Not meaningful |
| FTNT261113C00132000 | call | 2026-11-13 | $132.00 | $0.19 | $0.51 | $0.33 | $0.35 | 26 | 100 | Nov 6, 2026, 3:56 PM | 64.36% |
| FTNT261113P00132000 | put | 2026-11-13 | $132.00 | $12.00 | $14.05 | $8.50 | $13.03 | 1 | 26 | Nov 5, 2026, 11:02 AM | Not meaningful |
| FTNT261113C00133000 | call | 2026-11-13 | $133.00 | $0.13 | $0.53 | $0.48 | $0.33 | 3 | 27 | Nov 6, 2026, 12:42 PM | 66.80% |
| FTNT261113P00133000 | put | 2026-11-13 | $133.00 | $12.95 | $15.50 | $13.15 | $14.23 | 1 | 17 | Nov 6, 2026, 3:22 PM | 100.64% |
| FTNT261113C00134000 | call | 2026-11-13 | $134.00 | $0.08 | $0.44 | $0.24 | $0.26 | 19 | 55 | Nov 6, 2026, 2:30 PM | 66.41% |
| FTNT261113P00134000 | put | 2026-11-13 | $134.00 | $13.90 | $15.85 | $6.67 | $14.88 | 1 | 38 | Nov 2, 2026, 11:04 AM | Not meaningful |
| FTNT261113C00135000 | call | 2026-11-13 | $135.00 | $0.02 | $0.52 | $0.15 | $0.27 | 26 | 115 | Nov 6, 2026, 2:31 PM | 70.12% |
| FTNT261113P00135000 | put | 2026-11-13 | $135.00 | $14.85 | $17.40 | $12.05 | $16.13 | 2 | 86 | Nov 6, 2026, 9:57 AM | Not meaningful |
| FTNT261113C00136000 | call | 2026-11-13 | $136.00 | $0.02 | $0.69 | $0.16 | $0.36 | 7 | 78 | Nov 6, 2026, 2:31 PM | 77.83% |
| FTNT261113P00136000 | put | 2026-11-13 | $136.00 | $15.85 | $17.75 | $14.55 | $16.80 | 2 | 78 | Nov 6, 2026, 12:53 PM | Not meaningful |
| FTNT261113C00137000 | call | 2026-11-13 | $137.00 | $0.06 | $0.10 | $0.07 | $0.08 | 12 | 67 | Nov 6, 2026, 3:59 PM | 61.13% |
| FTNT261113P00137000 | put | 2026-11-13 | $137.00 | $16.85 | $18.75 | $13.22 | $17.80 | 3 | 6 | Nov 5, 2026, 9:36 AM | Not meaningful |
| FTNT261113C00138000 | call | 2026-11-13 | $138.00 | $0.00 | $0.42 | $0.10 | $0.21 | 4 | 84 | Nov 6, 2026, 1:18 PM | 75.39% |
| FTNT261113P00138000 | put | 2026-11-13 | $138.00 | $17.45 | $20.25 | $14.43 | $18.85 | 11 | 116 | Nov 6, 2026, 9:45 AM | Not meaningful |
| FTNT261113C00139000 | call | 2026-11-13 | $139.00 | $0.00 | $0.80 | $0.36 | $0.40 | 5 | 65 | Nov 6, 2026, 12:44 PM | 89.65% |
| FTNT261113P00139000 | put | 2026-11-13 | $139.00 | $18.80 | $20.75 | $19.00 | $19.78 | 5 | 13 | Nov 6, 2026, 12:50 PM | Not meaningful |
| FTNT261113C00140000 | call | 2026-11-13 | $140.00 | $0.01 | $0.15 | $0.07 | $0.08 | 23 | 147 | Nov 6, 2026, 3:02 PM | 68.75% |
| FTNT261113P00140000 | put | 2026-11-13 | $140.00 | $19.80 | $21.80 | $19.99 | $20.80 | 23 | 66 | Nov 6, 2026, 3:23 PM | Not meaningful |
| FTNT261113C00141000 | call | 2026-11-13 | $141.00 | $0.00 | $0.27 | $0.09 | $0.14 | 8 | 10 | Nov 6, 2026, 2:25 PM | 77.54% |
| FTNT261113P00141000 | put | 2026-11-13 | $141.00 | $20.20 | $22.80 | $16.75 | $21.50 | - | 20 | Nov 5, 2026, 12:53 PM | Not meaningful |
| FTNT261113C00142000 | call | 2026-11-13 | $142.00 | $0.00 | $0.19 | $0.10 | $0.10 | 5 | 71 | Nov 6, 2026, 3:57 PM | 75.78% |
| FTNT261113P00142000 | put | 2026-11-13 | $142.00 | $21.80 | $23.85 | $17.74 | $22.83 | 30 | 10 | Nov 5, 2026, 1:00 PM | Not meaningful |
| FTNT261113C00143000 | call | 2026-11-13 | $143.00 | $0.00 | $1.00 | $0.08 | $0.50 | 2 | 12 | Nov 6, 2026, 12:42 PM | 106.84% |
| FTNT261113P00143000 | put | 2026-11-13 | $143.00 | $22.20 | $24.80 | $18.81 | $23.50 | 30 | 7 | Nov 5, 2026, 1:00 PM | Not meaningful |
| FTNT261113C00144000 | call | 2026-11-13 | $144.00 | $0.00 | $2.14 | $0.08 | $1.07 | 10 | 11 | Nov 6, 2026, 10:46 AM | 133.20% |
| FTNT261113P00144000 | put | 2026-11-13 | $144.00 | $23.20 | $25.80 | $15.58 | $24.50 | 4 | 11 | Nov 4, 2026, 11:17 AM | Not meaningful |
| FTNT261113C00145000 | call | 2026-11-13 | $145.00 | $0.00 | $0.16 | $0.19 | $0.08 | 10 | 62 | Nov 6, 2026, 10:46 AM | 80.86% |
| FTNT261113P00145000 | put | 2026-11-13 | $145.00 | $24.20 | $27.40 | $21.65 | $25.80 | 7 | 41 | Nov 6, 2026, 9:57 AM | Not meaningful |
| FTNT261113C00146000 | call | 2026-11-13 | $146.00 | $0.00 | $2.13 | $0.51 | $1.07 | 1 | 60 | Nov 4, 2026, 10:09 AM | 139.65% |
| FTNT261113P00146000 | put | 2026-11-13 | $146.00 | $25.20 | $27.80 | $18.23 | $26.50 | - | 7 | Nov 4, 2026, 12:48 PM | Not meaningful |
Sample of 80 contracts nearest the quote, out of 140 returned for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. The provider did not supply bid/ask quote dates or times. Last-trade time dates a trade, not the current quote.
Frequently asked
Questions about this quote
What does the FTNT options page show?
When a usable chain is available, TECHi shows the Fortinet Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the FTNT options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-11-09 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close