Breaking News

Fortinet Inc (FTNT)

Symbol	Exchange	Currency
FTNT	NASDAQ	USD	Real-time
1FTNT	Milan	EUR	Real-time
F1TN34	B3	BRL	Delayed
FNT	Frankfurt	EUR	Delayed
FNT	TradeGate	EUR	Delayed
FTNT_KZ	KASE	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

156.39 +5.04 +3.33%

22:10:53 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,148,247
Bid/Ask: 0.00 / 0.00
Day's Range: 152.13 - 159.04

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Fortinet Option Chain

Get free option data for FTNT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Fortinet options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 29, 2026 13:46 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
4.82	4.82%	4.55	5.45	23	149.00	2.9	2.9%	2.07	2.82	1
FTNT Call 149.00 Exp: Jul 02, 2026 Last: 4.82 Chg.: 4.82% SymbolFTNT\|20260702\|149.00C Delta0.6159 Imp Vol0.5223 Bid4.55 Gamma0.0413 Theoretical5 Ask5.45 Theta-0.3622 Intrinsic Value5.89 Volume23 Vega0.0677 Time Value-1.07 Open Interest144 Rho0.0121 Delta / Theta-1.7004 FTNT Put 149.00 Exp: Jul 02, 2026 Last: 2.9 Chg.: 2.9% SymbolFTNT\|20260702\|149.00P Delta-0.3811 Imp Vol0.5025 Bid2.07 Gamma0.0429 Theoretical2.445 Ask2.82 Theta-0.3339 Intrinsic Value-5.89 Volume1 Vega0.0675 Time Value8.79 Open Interest6 Rho-0.0073 Delta / Theta1.1414
4.42	4.42%	4	4.5	255	150.00	2.77	2.77%	2.45	2.97	12
FTNT Call 150.00 Exp: Jul 02, 2026 Last: 4.42 Chg.: 4.42% SymbolFTNT\|20260702\|150.00C Delta0.5761 Imp Vol0.4965 Bid4 Gamma0.0445 Theoretical4.25 Ask4.5 Theta-0.3527 Intrinsic Value4.89 Volume255 Vega0.0694 Time Value-0.47 Open Interest772 Rho0.0114 Delta / Theta-1.6332 FTNT Put 150.00 Exp: Jul 02, 2026 Last: 2.77 Chg.: 2.77% SymbolFTNT\|20260702\|150.00P Delta-0.4226 Imp Vol0.4793 Bid2.45 Gamma0.0462 Theoretical2.71 Ask2.97 Theta-0.3265 Intrinsic Value-4.89 Volume12 Vega0.0693 Time Value7.66 Open Interest194 Rho-0.0081 Delta / Theta1.2946
3.1	3.1%	2.9	3.35	516	152.50	3.74	3.74%	3.65	4.5	102
FTNT Call 152.50 Exp: Jul 02, 2026 Last: 3.1 Chg.: 3.1% SymbolFTNT\|20260702\|152.50C Delta0.465 Imp Vol0.5129 Bid2.9 Gamma0.0437 Theoretical3.125 Ask3.35 Theta-0.3678 Intrinsic Value2.39 Volume516 Vega0.0704 Time Value0.71 Open Interest350 Rho0.0092 Delta / Theta-1.2645 FTNT Put 152.50 Exp: Jul 02, 2026 Last: 3.74 Chg.: 3.74% SymbolFTNT\|20260702\|152.50P Delta-0.5379 Imp Vol0.4945 Bid3.65 Gamma0.0454 Theoretical4.075 Ask4.5 Theta-0.3405 Intrinsic Value-2.39 Volume102 Vega0.0703 Time Value6.13 Open Interest4 Rho-0.0101 Delta / Theta1.5799
					154.89	Price @ Jun 29, 2026 13:46 GMT
2.05	2.05%	2	2.25	422	155.00	5	5%	4.85	6.15	3
FTNT Call 155.00 Exp: Jul 02, 2026 Last: 2.05 Chg.: 2.05% SymbolFTNT\|20260702\|155.00C Delta0.3586 Imp Vol0.5086 Bid2 Gamma0.0415 Theoretical2.125 Ask2.25 Theta-0.3417 Intrinsic Value-0.11 Volume422 Vega0.0662 Time Value2.16 Open Interest357 Rho0.0071 Delta / Theta-1.0492 FTNT Put 155.00 Exp: Jul 02, 2026 Last: 5 Chg.: 5% SymbolFTNT\|20260702\|155.00P Delta-0.6528 Imp Vol0.4773 Bid4.85 Gamma0.0438 Theoretical5.5 Ask6.15 Theta-0.3036 Intrinsic Value0.11 Volume3 Vega0.0654 Time Value4.89 Open Interest1 Rho-0.0118 Delta / Theta2.1504
1.36	1.36%	1.12	1.69	4,312	157.50	0	0%	6.6	7.95	0
FTNT Call 157.50 Exp: Jul 02, 2026 Last: 1.36 Chg.: 1.36% SymbolFTNT\|20260702\|157.50C Delta0.2642 Imp Vol0.5091 Bid1.12 Gamma0.0363 Theoretical1.405 Ask1.69 Theta-0.2988 Intrinsic Value-2.61 Volume4,312 Vega0.0579 Time Value3.97 Open Interest112 Rho0.0053 Delta / Theta-0.8843 FTNT Put 157.50 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260702\|157.50P Delta-0.7549 Imp Vol0.4717 Bid6.6 Gamma0.0378 Theoretical7.275 Ask7.95 Theta-0.2531 Intrinsic Value2.61 Volume0 Vega0.0557 Time Value-2.61 Open Interest0 Rho-0.013 Delta / Theta2.9819
0.79	0.79%	0.55	0.93	1,451	160.00	0	0%	7.95	10.25	0
FTNT Call 160.00 Exp: Jul 02, 2026 Last: 0.79 Chg.: 0.79% SymbolFTNT\|20260702\|160.00C Delta0.1686 Imp Vol0.4765 Bid0.55 Gamma0.0298 Theoretical0.74 Ask0.93 Theta-0.2149 Intrinsic Value-5.11 Volume1,451 Vega0.0446 Time Value5.9 Open Interest571 Rho0.0034 Delta / Theta-0.7843 FTNT Put 160.00 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260702\|160.00P Delta-0.8648 Imp Vol0.422 Bid7.95 Gamma0.0294 Theoretical9.1 Ask10.25 Theta-0.1525 Intrinsic Value5.11 Volume0 Vega0.0384 Time Value-5.11 Open Interest0 Rho-0.0133 Delta / Theta5.6701

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FTNT Comments

Write your thoughts about Fortinet Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,133.41	+61.17	+1.01%
Nikkei 225	69,468.11	+107.23	+0.15%
Shanghai	4,073.90	+46.64	+1.16%
US 500	7,371.4	+18.3	+0.25%
US Tech 100	29,164.2	+46.0	+0.16%
DAX	24,617.22	-64.50	-0.26%
Dollar Index	100.967	-0.160	-0.16%

Crude Oil WTI	70.00	+0.77	+1.11%
Brent Oil	73.26	+0.66	+0.91%
Natural Gas	3.192	-0.087	-2.65%
Gold	4,030.80	-65.50	-1.60%
Silver	58.280	-1.394	-2.34%
US Soybeans	1,140.13	-14.88	-1.29%
Copper	6.1453	-0.0617	-0.99%

Philippines 2Y	6.375	0.000	0.00%
Philippines 10Y	6.939	0.000	0.00%
Philippines 20Y	7.027	0.000	0.00%
U.S. 2Y	4.102	+0.014	+0.34%
U.S. 10Y	4.369	0.000	0.00%
U.S. 30Y	4.857	-0.008	-0.16%
Germany 10Y	2.8552	+0.0055	+0.19%

Alphabet C	345.98	+11.29	+3.37%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.75	-0.34	-0.40%
Booking	184.42	+2.96	+1.63%
Apple	282.27	-1.52	-0.53%
Alibaba ADR	95.83	+1.01	+1.07%
Tesla	391.91	+12.20	+3.21%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	156.39	+5.04	+3.33%
	Mahe	2,536.850	-2.270	-0.09%

Market Movers

Name	Last	Chg. %	Vol.
Maynilad Water Services	19.40	-2.41%	8.89M
BDO Unibank	124.00	+2.48%	3.76M
Bank of the Philippine Islands	99.00	+1.54%	1.37M
Jollibee Foods	136.00	+3.42%	1.10M
International Container	890.000	+0.56%	763.62K
Ayala	432.20	+2.37%	382.12K
Globe Telecom	1,925.00	+6.94%	284.17K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.23	+35.15%	316.00K
ABS CBN	2.360	+21.65%	2.13M
Philcomsat Holdings	1.91	+17.18%	33.00K
Makati Finance	2.480	+13.24%	7.00K
Vivant	20.750	+11.68%	0.20K
Asia United Bank	49.500	+10.99%	210.80K
Forum Pacific	0.325	+10.17%	230.00K

Name	Last	Chg. %	Vol.
Grand Plaza Hotel	5.010	-16.64%	0.10K
Now	0.530	-8.62%	2.09M
Global Ferronickel	1.760	-7.37%	1.81M
DoubleDragon	11.760	-7.26%	575.30K
Pacifica	0.750	-6.25%	2.00K
PhilWeb	13.8000	-4.83%	3.53M
Del Monte Pacific Ltd	4.300	-4.66%	6.00K