Breaking News

Fortinet Inc (FTNT)

Symbol	Exchange	Currency
FTNT	NASDAQ	USD	Real-time
1FTNT	Milan	EUR	Real-time
FTNT	Vienna	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

136.08 -3.02 -2.17%

03:59:59 - Closed. Currency in USD

After Hours

136.23

+0.15

+0.11%

7:59:06 - Real-time Data

Type: Equity

Market: United States

Volume: 8,678,028
Bid/Ask: 0.00 / 0.00
Day's Range: 134.40 - 138.79

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

Oct 30, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	64	67.2	0	70.00	0	0%	0	2.13	0
FTNT Call 70.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261106\|70.00C Delta0.9974 Imp Vol1.7866 Bid64 Gamma0.0002 Theoretical65.6 Ask67.2 Theta-0.0266 Intrinsic Value66.08 Volume0 Vega0.0015 Time Value-66.08 Open Interest0 Rho0.0133 Delta / Theta-37.5207 FTNT Put 70.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261106\|70.00P Delta-0.0389 Imp Vol3.0791 Bid0 Gamma0.0015 Theoretical1.07 Ask2.13 Theta-0.3468 Intrinsic Value-66.08 Volume0 Vega0.0158 Time Value66.08 Open Interest0 Rho-0.0011 Delta / Theta0.112
0	0%	59	62.2	0	75.00	0	0%	0	2.13	0
FTNT Call 75.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261106\|75.00C Delta0.9975 Imp Vol1.5888 Bid59 Gamma0.0003 Theoretical60.6 Ask62.2 Theta-0.0247 Intrinsic Value61.08 Volume0 Vega0.0015 Time Value-61.08 Open Interest0 Rho0.0143 Delta / Theta-40.329 FTNT Put 75.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261106\|75.00P Delta-0.0427 Imp Vol2.8023 Bid0 Gamma0.0017 Theoretical1.07 Ask2.13 Theta-0.3406 Intrinsic Value-61.08 Volume0 Vega0.017 Time Value61.08 Open Interest0 Rho-0.0012 Delta / Theta0.1253
0	0%	54	57.2	0	80.00	0	0%	0	1.51	0
FTNT Call 80.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261106\|80.00C Delta0.9975 Imp Vol1.4033 Bid54 Gamma0.0003 Theoretical55.6 Ask57.2 Theta-0.0229 Intrinsic Value56.08 Volume0 Vega0.0014 Time Value-56.08 Open Interest0 Rho0.0153 Delta / Theta-43.6313 FTNT Put 80.00 Exp: Nov 06, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261106\|80.00P Delta-0.0376 Imp Vol2.3592 Bid0 Gamma0.0019 Theoretical0.76 Ask1.51 Theta-0.2588 Intrinsic Value-56.08 Volume0 Vega0.0154 Time Value56.08 Open Interest0 Rho-0.001 Delta / Theta0.1454
					136.08	Price @ Oct 30, 2026 20:12 GMT
3.74	-28.08%	3.4	3.95	21	137.00	5.07	29.34%	4.05	5.8	119
FTNT Call 137.00 Exp: Nov 06, 2026 Last: 3.74 Chg.: -28.08% SymbolFTNT\|20261106\|137.00C Delta0.4653 Imp Vol0.5755 Bid3.4 Gamma0.0368 Theoretical3.68 Ask3.95 Theta-0.3129 Intrinsic Value-0.92 Volume21 Vega0.0746 Time Value4.66 Open Interest34 Rho0.0114 Delta / Theta-1.487 FTNT Put 137.00 Exp: Nov 06, 2026 Last: 5.07 Chg.: 29.34% SymbolFTNT\|20261106\|137.00P Delta-0.5378 Imp Vol0.5573 Bid4.05 Gamma0.0382 Theoretical4.93 Ask5.8 Theta-0.2895 Intrinsic Value0.92 Volume119 Vega0.0745 Time Value4.15 Open Interest16 Rho-0.0128 Delta / Theta1.8574
2.77	-44.6%	2.97	3.65	25	138.00	5.25	31.25%	4.75	6.25	347
FTNT Call 138.00 Exp: Nov 06, 2026 Last: 2.77 Chg.: -44.6% SymbolFTNT\|20261106\|138.00C Delta0.4304 Imp Vol0.5823 Bid2.97 Gamma0.036 Theoretical3.31 Ask3.65 Theta-0.3125 Intrinsic Value-1.92 Volume25 Vega0.0737 Time Value4.69 Open Interest106 Rho0.0106 Delta / Theta-1.3772 FTNT Put 138.00 Exp: Nov 06, 2026 Last: 5.25 Chg.: 31.25% SymbolFTNT\|20261106\|138.00P Delta-0.5754 Imp Vol0.5557 Bid4.75 Gamma0.0377 Theoretical5.5 Ask6.25 Theta-0.2843 Intrinsic Value1.92 Volume347 Vega0.0735 Time Value3.33 Open Interest30 Rho-0.0135 Delta / Theta2.0241
2.41	-45.1%	2.58	3	55	139.00	6.41	6.3%	5.5	6.8	24
FTNT Call 139.00 Exp: Nov 06, 2026 Last: 2.41 Chg.: -45.1% SymbolFTNT\|20261106\|139.00C Delta0.391 Imp Vol0.5631 Bid2.58 Gamma0.0363 Theoretical2.79 Ask3 Theta-0.2952 Intrinsic Value-2.92 Volume55 Vega0.0721 Time Value5.33 Open Interest29 Rho0.0096 Delta / Theta-1.3247 FTNT Put 139.00 Exp: Nov 06, 2026 Last: 6.41 Chg.: 6.3% SymbolFTNT\|20261106\|139.00P Delta-0.6109 Imp Vol0.5595 Bid5.5 Gamma0.0366 Theoretical6.15 Ask6.8 Theta-0.2796 Intrinsic Value2.92 Volume24 Vega0.0719 Time Value3.49 Open Interest2 Rho-0.0143 Delta / Theta2.1855

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:

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 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	5,680.35	-25.23	-0.44%
Nikkei 225	63,290.11	-1369.36	-2.12%
Shanghai	3,599.02	-52.42	-1.44%
US 500	7,580.9	-139.3	-1.80%
US Tech 100	28,386.0	-1016.5	-3.46%
DAX	25,818.21	-221.47	-0.85%
Dollar Index	101.830	-0.070	-0.06%

Crude Oil WTI	102.95	+0.95	+0.93%
Brent Oil	113.10	+2.30	+2.08%
Natural Gas	2.883	-0.069	-2.34%
Gold	3,884.90	-146.50	-3.63%
Silver	49.140	-3.250	-6.20%
US Soybeans	1,234.00	-0.75	-0.06%
Copper	6.5100	-0.0900	-1.41%

Philippines 2Y	7.273	+0.022	+0.30%
Philippines 10Y	8.058	-0.109	-1.33%
Philippines 20Y	8.068	-0.075	-0.92%
U.S. 2Y	4.581	-0.075	-1.61%
U.S. 10Y	4.929	-0.060	-1.20%
U.S. 30Y	5.309	-0.020	-0.38%
Germany 10Y	3.3185	-0.0372	-1.11%

Alphabet C	278.22	-4.10	-1.45%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	80.38	+0.86	+1.08%
Booking	148.13	-2.30	-1.53%
Apple	344.63	-4.28	-1.23%
Alibaba ADR	98.04	-1.50	-1.51%
Tesla	399.81	-3.49	-0.87%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	136.08	-3.02	-2.17%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.61	-1.20%	23.53M
SM Investments	539.00	-1.28%	16.33M
Aboitiz Equity	38.050	-3.67%	4.52M
BDO Unibank	118.00	+0.51%	2.94M
Bank of the Philippine Islands	94.00	-1.05%	1.51M
International Container	839.000	-0.12%	1.43M
Ayala	535.00	-0.74%	728.05K

Name	Last	Chg. %	Vol.
PH Resorts	0.470	+9.30%	51.96M
Waterfront Philippines	0.510	+8.51%	690.00K
Pacific Online	1.700	+7.59%	82.00K
Prime Media Holdings	0.880	+7.32%	11.00K
Century Peak Holdings Corp	2.000	+5.26%	6.00K
Alternergy Holdings	0.63	+5.00%	238.00K
Citystate Savings Bank	12.960	+4.35%	800.00

Name	Last	Chg. %	Vol.
Jolliville	3.110	-21.07%	4.00K
Forum Pacific	0.275	-16.67%	80.00K
Cebu Air	24.050	-7.50%	137.10K
Balai Ni Fruitas	0.29	-6.45%	40.00K
House of Investments	4.660	-6.43%	8.00K
Harbor Star Shipping	1.550	-6.06%	2.07M
Concreat Holdings Philippines	1.10	-5.98%	2.80M