$171.77
-0.60-0.35%
In chiusura: Sep 16, 5:00 PM EST
$171.77
N/A
Post-mercato: 4:36 PM EST
Fortinet Inc Catena di Opzioni
FTNTNASDAQ
Fortinet Options
View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.42
P/C Ratio (OI)
1.12
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price129.69Sep 15, 2026
Change
-0%
Bid129.7
Ask133.6
volume0
Intrest86
Strike
40
40
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price124.71Sep 15, 2026
Change
-0%
Bid124.7
Ask128.6
volume0
Intrest2
Strike
45
45
Last Price0.03Sep 16, 2026
Change
0.4293.33%
Bid-
Ask2.13
volume1
Intrest17
Last Price107.22Sep 04, 2026
Change
-0%
Bid120.25
Ask123.25
volume0
Intrest34
Strike
50
50
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest55
Last Price103.75Sep 10, 2026
Change
-0%
Bid115.5
Ask118.55
volume0
Intrest33
Strike
55
55
Last Price0.26Sep 16, 2026
Change
0.3557.38%
Bid-
Ask2.13
volume1
Intrest276
Last Price108.77Aug 27, 2026
Change
-0%
Bid109.7
Ask113.6
volume0
Intrest74
Strike
60
60
Last Price0.3Sep 16, 2026
Change
0.3755.22%
Bid-
Ask2.13
volume1
Intrest1698
Last Price92.36Sep 09, 2026
Change
-0%
Bid104.8
Ask108.6
volume0
Intrest79
Strike
65
65
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest845
Last Price96.35Aug 28, 2026
Change
-0%
Bid100.4
Ask103.55
volume0
Intrest58
Strike
70
70
Last Price0.16Sep 15, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1968
Last Price85.73Aug 14, 2026
Change
-0%
Bid95.4
Ask98.65
volume0
Intrest802
Strike
75
75
Last Price0.23Sep 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1232
Last Price89Sep 14, 2026
Change
-0%
Bid90.3
Ask92.85
volume0
Intrest993
Strike
80
80
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.76
volume0
Intrest2146
Last Price72.53Sep 08, 2026
Change
-0%
Bid85.45
Ask88.35
volume0
Intrest755
Strike
85
85
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest662
Last Price82.32Sep 16, 2026
Change
15.3222.87%
Bid79.8
Ask83.65
volume1
Intrest1532
Strike
90
90
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest293
Last Price76.65Sep 16, 2026
Change
1.481.89%
Bid74.9
Ask78.55
volume10
Intrest538
Strike
95
95
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest374
Last Price72.33Sep 16, 2026
Change
0.540.74%
Bid69.75
Ask73.7
volume5
Intrest709
Strike
100
100
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest356
Last Price65.37Sep 15, 2026
Change
-0%
Bid65.4
Ask67.95
volume0
Intrest373
Strike
105
105
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest440
Last Price63.05Sep 15, 2026
Change
-0%
Bid59.8
Ask63.7
volume0
Intrest657
Strike
110
110
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask1.14
volume0
Intrest235
Last Price57.36Sep 16, 2026
Change
0.911.56%
Bid55.4
Ask58.65
volume1
Intrest562
Strike
115
115
Last Price0.06Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1201
Last Price52.01Sep 16, 2026
Change
0.370.71%
Bid49.8
Ask53.65
volume4
Intrest298
Strike
120
120
Last Price0.12Sep 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest366
Last Price47.8Sep 16, 2026
Change
2.445.38%
Bid44.8
Ask48.7
volume4
Intrest184
Strike
125
125
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest561
Last Price42.15Sep 16, 2026
Change
2.055.11%
Bid40.8
Ask43
volume2
Intrest488
Strike
130
130
Last Price0.05Sep 16, 2026
Change
0.2985.29%
Bid0.01
Ask0.09
volume36
Intrest1230
Last Price37.96Sep 15, 2026
Change
-0%
Bid34.75
Ask38.65
volume0
Intrest1115
Strike
135
135
Last Price0.01Sep 16, 2026
Change
0.1894.74%
Bid-
Ask0.05
volume3
Intrest576
Last Price36.08Sep 16, 2026
Change
0.92.43%
Bid34.4
Ask37.65
volume1
Intrest1
Strike
136
136
Last Price0.04Sep 16, 2026
Change
-
Bid0.02
Ask0.07
volume2
Intrest0
Last Price35.15Sep 16, 2026
Change
1.052.9%
Bid33
Ask36.25
volume3
Intrest1
Strike
137
137
Last Price0.02Sep 16, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume4
Intrest43
Last Price33.72Sep 16, 2026
Change
1.153.53%
Bid32.1
Ask35.35
volume2
Intrest2
Strike
138
138
Last Price0.02Sep 16, 2026
Change
0.0250%
Bid-
Ask1.78
volume16
Intrest72
Last Price-
Change
-
Bid31.3
Ask34.65
volume0
Intrest0
Strike
139
139
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest77
Last Price32.78Sep 16, 2026
Change
0.290.88%
Bid30.35
Ask33.7
volume10
Intrest655
Strike
140
140
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1248
Last Price31.78Sep 16, 2026
Change
0.230.72%
Bid28.8
Ask32.65
volume10
Intrest6
Strike
141
141
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.57
volume0
Intrest6
Last Price16.35Sep 11, 2026
Change
-0%
Bid27.75
Ask31.65
volume0
Intrest6
Strike
142
142
Last Price0.03Sep 16, 2026
Change
0.0125%
Bid-
Ask0.25
volume7
Intrest6
Last Price-
Change
-
Bid26.75
Ask30.65
volume0
Intrest0
Strike
143
143
Last Price0.09Sep 16, 2026
Change
0.2674.29%
Bid-
Ask2.13
volume2
Intrest164
Last Price21.52Sep 14, 2026
Change
-0%
Bid25.75
Ask29.65
volume0
Intrest2
Strike
144
144
Last Price0.12Sep 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest7
Last Price27.25Sep 16, 2026
Change
1.24.22%
Bid24.75
Ask28.7
volume7
Intrest308
Strike
145
145
Last Price0.02Sep 16, 2026
Change
0.0133.33%
Bid0.01
Ask0.07
volume10
Intrest2484
Last Price-
Change
-
Bid23.75
Ask27.65
volume0
Intrest0
Strike
146
146
Last Price0.04Sep 16, 2026
Change
0.0133.33%
Bid-
Ask0.23
volume3
Intrest15
Last Price10.78Sep 09, 2026
Change
-0%
Bid23.4
Ask26.65
volume0
Intrest3
Strike
147
147
Last Price0.11Sep 16, 2026
Change
0.06120%
Bid-
Ask0.73
volume3
Intrest27
Last Price9.7Sep 09, 2026
Change
-0%
Bid21.75
Ask25.65
volume0
Intrest3
Strike
148
148
Last Price0.1Sep 16, 2026
Change
0.07233.33%
Bid0.01
Ask0.06
volume15
Intrest24
Last Price-
Change
-
Bid20.8
Ask24.65
volume0
Intrest0
Strike
149
149
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest76
Last Price22.3Sep 16, 2026
Change
0.20.89%
Bid19.75
Ask23.15
volume7
Intrest918
Strike
150
150
Last Price0.03Sep 16, 2026
Change
0.0562.5%
Bid-
Ask0.1
volume64
Intrest2776
Last Price16.73Sep 14, 2026
Change
-0%
Bid17.3
Ask21.15
volume0
Intrest13
Strike
152.5
152.5
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask1.05
volume1
Intrest158
Last Price17.4Sep 16, 2026
Change
0.63.33%
Bid14.7
Ask18.75
volume1
Intrest881
Strike
155
155
Last Price0.07Sep 16, 2026
Change
-0%
Bid0.01
Ask0.05
volume18
Intrest4635
Last Price14.4Sep 16, 2026
Change
0.765.57%
Bid12.3
Ask16.25
volume5
Intrest76
Strike
157.5
157.5
Last Price0.07Sep 16, 2026
Change
0.0853.33%
Bid-
Ask0.92
volume3
Intrest115
Last Price11.9Sep 16, 2026
Change
0.97.03%
Bid10.3
Ask13.7
volume15
Intrest1389
Strike
160
160
Last Price0.19Sep 16, 2026
Change
0.1136.67%
Bid-
Ask0.98
volume15
Intrest662
Last Price8.45Sep 15, 2026
Change
-0%
Bid7.55
Ask11.15
volume0
Intrest241
Strike
162.5
162.5
Last Price0.33Sep 16, 2026
Change
0.1328.26%
Bid0.06
Ask0.63
volume37
Intrest234
Last Price6.72Sep 16, 2026
Change
2.0623.46%
Bid5.4
Ask9.15
volume544
Intrest1840
Strike
165
165
Last Price0.68Sep 16, 2026
Change
0.0810.53%
Bid0.48
Ask0.97
volume91
Intrest259
Last Price5.1Sep 16, 2026
Change
1.8927.04%
Bid4.45
Ask6.05
volume1
Intrest397
Strike
167.5
167.5
Last Price1.17Sep 16, 2026
Change
1.3353.2%
Bid0.57
Ask1.54
volume33
Intrest48
Last Price3.7Sep 16, 2026
Change
1.5229.12%
Bid3
Ask4.35
volume55
Intrest1659
Strike
170
170
Last Price1.6Sep 16, 2026
Change
0.5826.61%
Bid1.37
Ask2.45
volume26
Intrest150
Last Price2.51Sep 16, 2026
Change
1.2433.07%
Bid1.82
Ask2.81
volume26
Intrest182
Strike
172.5
172.5
Last Price2.37Sep 16, 2026
Change
1.0330.29%
Bid2.47
Ask3.75
volume17
Intrest5
Last Price1.5Sep 16, 2026
Change
1.0541.18%
Bid1.17
Ask1.99
volume232
Intrest1427
Strike
175
175
Last Price4.56Sep 16, 2026
Change
0.132.77%
Bid3.85
Ask5.55
volume4
Intrest43
Last Price1.06Sep 16, 2026
Change
0.8243.62%
Bid0.41
Ask1.33
volume28
Intrest289
Strike
177.5
177.5
Last Price5.85Sep 16, 2026
Change
-
Bid5.55
Ask7.6
volume30
Intrest0
Last Price0.5Sep 16, 2026
Change
0.5552.38%
Bid0.4
Ask0.75
volume449
Intrest1354
Strike
180
180
Last Price27Sep 08, 2026
Change
-0%
Bid6.85
Ask10.75
volume0
Intrest41
Last Price0.38Sep 16, 2026
Change
0.3346.48%
Bid0.14
Ask0.65
volume15
Intrest26
Strike
182.5
182.5
Last Price-
Change
-
Bid9.8
Ask12.4
volume0
Intrest0
Last Price0.25Sep 16, 2026
Change
0.1740.48%
Bid0.01
Ask0.36
volume2
Intrest1863
Strike
185
185
Last Price14.7Aug 28, 2026
Change
-0%
Bid12.1
Ask14.6
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.1894.74%
Bid-
Ask0.99
volume1
Intrest784
Strike
190
190
Last Price53Jun 09, 2026
Change
-0%
Bid16.55
Ask20.35
volume0
Intrest0
Last Price0.07Sep 15, 2026
Change
-0%
Bid-
Ask1.43
volume0
Intrest596
Strike
195
195
Last Price35.15Aug 03, 2026
Change
-0%
Bid21.55
Ask25.3
volume0
Intrest0
Last Price0.6Sep 14, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest376
Strike
200
200
Last Price50.2Jul 24, 2026
Change
-0%
Bid26.4
Ask30.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid31.55
Ask35.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest100
Strike
210
210
Last Price-
Change
-
Bid36.4
Ask40.3
volume0
Intrest0
Last Price0.58Sep 14, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest136
Strike
220
220
Last Price-
Change
-
Bid46.55
Ask50.3
volume0
Intrest0
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest161
Strike
230
230
Last Price81.65Jul 28, 2026
Change
-0%
Bid56.45
Ask60.3
volume0
Intrest0
Last Price0.3Aug 04, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Strike
240
240
Last Price-
Change
-
Bid66.4
Ask70.3
volume0
Intrest0