Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

FORTINET INC. (FTNT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FTNT FORTINET INC.   0.807 0.422 64.18 0.15
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 0.98 2.50 1.01 0.00 11 148  W   63 FTNT 0.00 0.05 0.05 0.00 252 404  W  
FTNT 0.01 0.30 0.24 0.00 168 229  W   64 FTNT 0.00 0.05 0.04 0.00 1292 368  W  
FTNT 0.00 0.01 0.01 0.00 262 787  W   65 FTNT 0.59 1.88 1.07 0.00 2136 1055  W  
FTNT 0.00 0.01 0.04 0.00 19 330  W   66 FTNT 1.24 2.71 1.85 0.00 914 983  W  
FTNT 0.00 0.18 0.02 0.00 37 487  W   67 FTNT 2.17 3.75 2.98 0.00 3 82  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.05 4.20 4.11 2.10 73 132  W   63 FTNT 2.82 2.95 2.88 0.83 88 137  W  
FTNT 3.55 3.70 3.55 1.52 77 456  W   64 FTNT 3.35 3.45 3.45 1.25 766 1085  W  
FTNT 3.10 3.25 3.20 1.06 55 438  W   65 FTNT 3.85 4.00 3.85 1.79 53 306  W  
FTNT 2.61 2.80 2.70 0.71 107 218  W   66 FTNT 4.45 4.60 4.37 2.43 905 194  W  
FTNT 2.27 2.54 2.41 0.45 2600 538  W   67 FTNT 5.05 5.35 5.04 3.17 11 132  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.30 4.45 4.43 2.92 2 84  W   63 FTNT 3.05 3.20 3.10 1.31 36 72  W  
FTNT 3.80 3.95 3.95 2.35 1 140  W   64 FTNT 3.55 3.70 3.60 1.74 100 132  W  
FTNT 3.35 3.50 3.27 1.86 7 72  W   65 FTNT 4.10 4.25 4.15 2.24 86 114  W  
FTNT 2.25 3.10 3.13 1.45 1 1645  W   66 FTNT 4.65 4.80 4.80 2.82 71 81  W  
FTNT 2.36 2.66 2.51 1.10 22 30  W   67 FTNT 5.25 5.40 5.25 3.47 7 2027  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.50 4.60 5.00 3.73 26 19  S   63 FTNT 3.15 3.30 3.15 1.55 4 412  S  
FTNT 3.95 4.10 3.98 3.15 2 7  S   64 FTNT 3.65 3.75 3.62 1.95 20 138  S  
FTNT 3.50 3.60 3.50 2.63 237 838  S   65 FTNT 4.15 4.30 4.15 2.42 622 6375  S  
FTNT 3.05 3.20 2.95 2.18 60 200  S   66 FTNT 4.70 4.85 4.75 2.95 228 183  S  
FTNT 2.68 2.96 2.55 1.78 2 26  S   67 FTNT 4.70 5.50 4.95 3.54 0 2  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.25 4.80 4.25 4.61 0 5  W   63 FTNT 3.30 3.40 3.50 1.62 0 32  W  
FTNT 4.15 4.80 4.05 4.01 7 6  W   64 FTNT 3.80 3.95 3.80 1.99 11 40  W  
FTNT 3.65 3.85 3.80 3.47 25 45  W   65 FTNT 4.30 4.45 4.35 2.42 20 18  W  
FTNT 3.25 3.40 3.20 2.98 7 2  W   66 FTNT 4.85 5.00 4.90 2.90 3 19  W  
FTNT 2.86 2.93 2.72 2.53 2 29  W   67 FTNT 5.45 6.75 5.45 3.43 0 4  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.80 4.95 4.80 5.60 2 9  W   63 FTNT 3.40 3.50 3.41 1.58 5 12  W  
FTNT 4.15 4.45 4.25 4.99 10 40  W   64 FTNT 3.85 4.00 3.46 1.91 0 34  W  
FTNT 3.80 3.95 3.65 4.41 1 12  W   65 FTNT 3.65 4.55 4.40 2.29 27 20  W  
FTNT 3.35 3.80 3.88 3.88 0 12  W   66 FTNT 4.95 5.10 3.85 2.72 0 2  W  
FTNT 2.96 3.10 3.40 3.40 1 4  W   67 FTNT 5.05 5.70 5.20 3.19 0 9  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.80 5.15 0.00 6.73 0 0  W   63 FTNT 3.30 3.65 3.47 1.45 1 0  W  
FTNT 4.30 5.85 0.00 6.09 0 0  W   64 FTNT 4.00 4.15 0.00 1.75 0 0  W  
FTNT 4.00 4.30 3.95 5.49 0 1  W   65 FTNT 4.40 4.80 4.57 2.08 2 0  W  
FTNT 3.55 3.70 0.00 4.92 0 0  W   66 FTNT 5.05 5.70 0.00 2.45 0 0  W  
FTNT 3.15 4.25 0.00 4.40 0 0  W   67 FTNT 5.65 7.30 0.00 2.86 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FTNT 4.30 4.40 4.25 8.11 24 2454  S   65 FTNT 4.70 4.80 4.80 1.52 148 3244  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.