Breaking News

Fortinet Inc (FTNT)

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

Add to/Remove from a Portfolio Add to Watchlist

78.68 -0.06 -0.08%

03:59:59 - Closed. Currency in USD

After Hours

78.50

-0.18

-0.23%

6:21:49 - Real-time Data

Type: Equity

Market: United States

Volume: 3,625,362
Bid/Ask: 0.00 / 0.00
Day's Range: 77.72 - 80.02

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

Apr 14, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.35	39.9	0	40.00	0	0%	0	0.06	0
FTNT Call 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260417\|40.00C Delta0.9875 Imp Vol3.5763 Bid37.35 Gamma0.0013 Theoretical38.63 Ask39.9 Theta-0.141 Intrinsic Value38.68 Volume0 Vega0.0023 Time Value-38.68 Open Interest1 Rho0.0032 Delta / Theta-7.0042 FTNT Put 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260417\|40.00P Delta-0.0042 Imp Vol2.9737 Bid0 Gamma0.0006 Theoretical0.03 Ask0.06 Theta-0.0436 Intrinsic Value-38.68 Volume0 Vega0.0009 Time Value38.68 Open Interest60 Rho0 Delta / Theta0.0963
0	0%	32.35	34.9	0	45.00	0	0%	0	2.13	0
FTNT Call 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260417\|45.00C Delta0.9853 Imp Vol3.0046 Bid32.35 Gamma0.0017 Theoretical33.63 Ask34.9 Theta-0.1366 Intrinsic Value33.68 Volume0 Vega0.0026 Time Value-33.68 Open Interest1 Rho0.0036 Delta / Theta-7.2117 FTNT Put 45.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260417\|45.00P Delta-0.0625 Imp Vol4.6378 Bid0 Gamma0.0037 Theoretical1.07 Ask2.13 Theta-0.676 Intrinsic Value-33.68 Volume0 Vega0.0088 Time Value33.68 Open Interest20 Rho-0.0005 Delta / Theta0.0925
0	0%	27.6	29.9	0	50.00	0	0%	0	2.13	0
FTNT Call 50.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260417\|50.00C Delta0.9711 Imp Vol2.8134 Bid27.6 Gamma0.0033 Theoretical28.75 Ask29.9 Theta-0.2251 Intrinsic Value28.68 Volume0 Vega0.0047 Time Value-28.68 Open Interest18 Rho0.0039 Delta / Theta-4.3142 FTNT Put 50.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260417\|50.00P Delta-0.0737 Imp Vol3.9158 Bid0 Gamma0.005 Theoretical1.07 Ask2.13 Theta-0.6482 Intrinsic Value-28.68 Volume0 Vega0.0099 Time Value28.68 Open Interest5 Rho-0.0005 Delta / Theta0.1137
					78.68	Price @ Apr 14, 2026 20:13 GMT
1.16	-5.69%	1.04	1.28	13	79.00	1.92	9.09%	1.41	1.62	300
FTNT Call 79.00 Exp: Apr 17, 2026 Last: 1.16 Chg.: -5.69% SymbolFTNT\|20260417\|79.00C Delta0.4742 Imp Vol0.4537 Bid1.04 Gamma0.123 Theoretical1.16 Ask1.28 Theta-0.2184 Intrinsic Value-0.32 Volume13 Vega0.0284 Time Value1.48 Open Interest161 Rho0.003 Delta / Theta-2.1716 FTNT Put 79.00 Exp: Apr 17, 2026 Last: 1.92 Chg.: 9.09% SymbolFTNT\|20260417\|79.00P Delta-0.5542 Imp Vol0.4408 Bid1.41 Gamma0.1262 Theoretical1.52 Ask1.62 Theta-0.2027 Intrinsic Value0.32 Volume300 Vega0.0281 Time Value1.6 Open Interest3,668 Rho-0.0032 Delta / Theta2.7337
0.75	-9.64%	0.51	0.8	491	80.00	2.06	-9.65%	2.01	2.22	4
FTNT Call 80.00 Exp: Apr 17, 2026 Last: 0.75 Chg.: -9.64% SymbolFTNT\|20260417\|80.00C Delta0.354 Imp Vol0.4492 Bid0.51 Gamma0.1161 Theoretical0.75 Ask0.8 Theta-0.2013 Intrinsic Value-1.32 Volume491 Vega0.0265 Time Value2.07 Open Interest1,815 Rho0.0022 Delta / Theta-1.7579 FTNT Put 80.00 Exp: Apr 17, 2026 Last: 2.06 Chg.: -9.65% SymbolFTNT\|20260417\|80.00P Delta-0.6889 Imp Vol0.4072 Bid2.01 Gamma0.1223 Theoretical2.06 Ask2.22 Theta-0.166 Intrinsic Value1.32 Volume4 Vega0.0251 Time Value0.74 Open Interest1,006 Rho-0.0038 Delta / Theta4.1499
0.46	-8%	0.38	0.53	36	81.00	3.1	-7.46%	2.4	3.45	7
FTNT Call 81.00 Exp: Apr 17, 2026 Last: 0.46 Chg.: -8% SymbolFTNT\|20260417\|81.00C Delta0.2473 Imp Vol0.4472 Bid0.38 Gamma0.099 Theoretical0.46 Ask0.53 Theta-0.1699 Intrinsic Value-2.32 Volume36 Vega0.0225 Time Value2.78 Open Interest4,570 Rho0.0016 Delta / Theta-1.4555 FTNT Put 81.00 Exp: Apr 17, 2026 Last: 3.1 Chg.: -7.46% SymbolFTNT\|20260417\|81.00P Delta-0.7322 Imp Vol0.5364 Bid2.4 Gamma0.0865 Theoretical3.1 Ask3.45 Theta-0.2045 Intrinsic Value2.32 Volume7 Vega0.0234 Time Value0.78 Open Interest69 Rho-0.004 Delta / Theta3.5804

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	6,013.10	-40.95	-0.68%
Nikkei 225	57,877.39	+1374.62	+2.43%
Shanghai	4,026.63	+38.07	+0.95%
US 500	6,968.2	+0.8	+0.01%
US Tech 100	25,835.1	-6.9	-0.03%
DAX	24,044.22	+301.78	+1.27%
Dollar Index	97.89	-0.28	-0.28%

Crude Oil WTI	91.67	-0.40	-0.43%
Brent Oil	95.34	-4.02	-4.05%
Natural Gas	2.593	+0.002	+0.08%
Gold	4,861.82	-2.48	-0.05%
Silver	79.525	-0.113	-0.14%
US Soybeans	1,158.00	+1.50	+0.13%
Copper	6.0815	0.0000	0.00%

Philippines 2Y	5.288	-0.004	-0.08%
Philippines 10Y	6.605	+0.003	+0.05%
Philippines 20Y	6.775	-0.035	-0.51%
U.S. 2Y	3.745	-0.006	-0.16%
U.S. 10Y	4.243	-0.009	-0.21%
U.S. 30Y	4.858	-0.011	-0.23%
Germany 10Y	3.0297	-0.0605	-1.96%

Alphabet C	330.58	+11.37	+3.56%
Golden Haven	425.00	+2.00	+0.47%
Anheuser Busch ADR	75.59	-0.06	-0.08%
Booking	181.12	+3.87	+2.18%
Apple	258.83	-0.37	-0.14%
Alibaba ADR	131.35	+3.34	+2.61%
Tesla	364.20	+11.78	+3.34%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	78.68	-0.06	-0.08%
	TEXB	41.20	+1.00	+2.49%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.400	-3.65%	15.70M
Puregold Price Club	42.350	+2.05%	6.81M
Manila Water	43.500	+0.46%	5.71M
BDO Unibank	116.00	-0.85%	4.13M
Bank of the Philippine Islands	99.20	+0.20%	3.28M
Jollibee Foods	159.50	-1.48%	2.84M
International Container	720.000	-1.91%	1.43M

Name	Last	Chg. %	Vol.
Anchor Land	4.500	+49.50%	6.00K
Cirtek Holdings Philippines Prf	0.04	+33.33%	12.00K
Anglo Philippine	0.930	+9.41%	733.00K
Dito CME Holdings	0.7600	+8.57%	54.60M
Philippine Racing Club	5.400	+8.00%	0.30K
Basic Energy	0.1340	+7.20%	41.76M
Monde Nissin	6.98	+6.73%	15.89M

Name	Last	Chg. %	Vol.
Metro Alliance Holdings Equities	0.70	-28.57%	1.00K
IPM	2.200	-21.15%	54.00K
Berjaya	6.720	-15.89%	5.60K
NiHAO Mineral	0.430	-9.47%	40.00K
Imperial Resources	0.95	-6.86%	22.00K
Prime Media	0.860	-5.49%	45.00K
DigiPlus Interactive	15.800	-5.39%	8.78M