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.   0.626 0.424 65.45 0.65
 
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 2.47 2.68 2.13 2.48 0 143  W   63 FTNT 0.07 0.11 0.12 0.02 33 422  W  
FTNT 1.65 1.76 1.75 1.57 13 240  W   64 FTNT 0.20 0.25 0.20 0.12 83 358  W  
FTNT 0.99 1.03 1.04 0.83 138 687  W   65 FTNT 0.51 0.55 0.47 0.38 1098 1209  W  
FTNT 0.50 0.54 0.45 0.35 44 355  W   66 FTNT 1.02 1.07 0.98 0.90 924 222  W  
FTNT 0.22 0.26 0.22 0.11 45 490  W   67 FTNT 1.69 1.81 1.89 1.66 3 89  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 4.75 4.85 4.80 3.24 33 104  W   63 FTNT 2.25 2.30 2.23 0.63 6 124  W  
FTNT 4.15 4.30 4.07 2.55 16 352  W   64 FTNT 2.65 2.70 2.82 0.94 3 1078  W  
FTNT 3.65 3.75 3.79 1.96 352 202  W   65 FTNT 3.05 3.20 3.18 1.34 220 103  W  
FTNT 3.15 3.25 2.97 1.46 39 187  W   66 FTNT 3.55 3.70 3.70 1.84 154 76  W  
FTNT 2.73 2.80 2.78 1.06 137 226  W   67 FTNT 4.15 4.30 4.35 2.44 0 132  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 5.00 5.15 4.60 4.02 0 82  W   63 FTNT 2.14 2.51 2.48 1.01 2 73  W  
FTNT 4.45 4.55 4.05 3.37 0 140  W   64 FTNT 2.81 2.93 3.10 1.35 0 133  W  
FTNT 3.90 4.05 3.82 2.78 4 64  W   65 FTNT 3.30 3.40 3.30 1.75 59 61  W  
FTNT 3.35 3.55 3.50 2.27 27 1614  W   66 FTNT 3.80 3.95 4.50 2.22 0 81  W  
FTNT 3.00 3.10 2.90 1.82 1 26  W   67 FTNT 4.35 4.50 5.15 2.77 0 2025  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 5.25 5.35 5.40 4.87 16 2  S   63 FTNT 2.57 2.68 2.58 1.21 373 11  S  
FTNT 4.70 4.80 4.40 4.21 2 1  S   64 FTNT 3.05 3.15 3.35 1.54 0 1  S  
FTNT 4.15 4.30 4.20 3.62 104 743  S   65 FTNT 3.50 3.60 3.47 1.92 108 4945  S  
FTNT 3.65 3.80 3.85 3.08 191 6  S   66 FTNT 4.00 4.10 4.00 2.36 184 8  S  
FTNT 3.25 3.35 3.10 2.59 3 8  S   67 FTNT 4.55 4.65 4.95 2.86 1 1  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 4.40 5.55 0.00 5.81 0 0  W   63 FTNT 2.54 2.78 3.45 1.27 0 30  W  
FTNT 4.15 5.00 3.47 5.15 0 2  W   64 FTNT 3.05 3.25 3.05 1.58 1 34  W  
FTNT 4.30 4.45 4.10 4.53 1 43  W   65 FTNT 3.50 3.90 3.73 1.93 3 15  W  
FTNT 3.80 3.95 2.88 3.97 0 2  W   66 FTNT 4.00 4.20 4.49 2.33 0 6  W  
FTNT 3.35 3.55 3.04 3.45 0 29  W   67 FTNT 4.55 4.75 5.45 2.78 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 5.55 5.65 5.25 6.87 0 1  W   63 FTNT 2.70 2.92 3.15 1.24 0 6  W  
FTNT 4.95 5.15 4.20 6.20 0 39  W   64 FTNT 3.00 3.45 3.46 1.52 1 35  W  
FTNT 4.45 4.65 3.96 5.57 0 12  W   65 FTNT 3.65 3.85 4.86 1.83 0 20  W  
FTNT 2.99 4.50 3.88 4.98 2 10  W   66 FTNT 4.10 4.60 3.85 2.19 0 2  W  
FTNT 3.50 3.70 3.10 4.42 0 4  W   67 FTNT 4.70 5.60 5.20 2.59 0 9  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 4.95 5.05 4.99 9.57 44 2438  S   65 FTNT 4.00 4.10 3.95 1.20 617 3039  S  
FTNT 3.75 3.90 3.85 7.96 7 538  S   67.5 FTNT 5.35 5.45 5.45 1.78 7 141  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.