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

166.00 -6.78 -3.92%

29/08 - Closed. Currency in USD

After Hours

165.78

-0.22

-0.13%

7:54:54 - Real-time Data

Type: Equity

Market: United States

Volume: 5,095,563
Bid/Ask: 0.00 / 0.00
Day's Range: 162.68 - 173.00

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

Aug 28, 2026 20:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	89.45	92.95	0	75.00	0	0%	0	2.13	0
FTNT Call 75.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260904\|75.00C Delta0.9994 Imp Vol1.8574 Bid89.45 Gamma0.0001 Theoretical91.21 Ask92.95 Theta-0.0142 Intrinsic Value91 Volume0 Vega0.0005 Time Value-91 Open Interest2 Rho0.0144 Delta / Theta-70.2837 FTNT Put 75.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260904\|75.00P Delta-0.0289 Imp Vol3.4688 Bid0 Gamma0.0008 Theoretical1.07 Ask2.13 Theta-0.3755 Intrinsic Value-91 Volume0 Vega0.0152 Time Value91 Open Interest0 Rho-0.001 Delta / Theta0.0769
0	0%	84.45	87.85	0	80.00	0	0%	0	2.13	0
FTNT Call 80.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260904\|80.00C Delta0.9996 Imp Vol1.6353 Bid84.45 Gamma0 Theoretical86.21 Ask87.85 Theta-0.012 Intrinsic Value86 Volume0 Vega0.0003 Time Value-86 Open Interest0 Rho0.0153 Delta / Theta-83.5074 FTNT Put 80.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260904\|80.00P Delta-0.0312 Imp Vol3.2194 Bid0 Gamma0.0009 Theoretical1.07 Ask2.13 Theta-0.3712 Intrinsic Value-86 Volume0 Vega0.0162 Time Value86 Open Interest0 Rho-0.0011 Delta / Theta0.084
0	0%	79.45	82.85	0	85.00	0	0%	0	2.13	0
FTNT Call 85.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260904\|85.00C Delta0.9999 Imp Vol1.3432 Bid79.45 Gamma0 Theoretical81.21 Ask82.85 Theta-0.0094 Intrinsic Value81 Volume0 Vega0.0001 Time Value-81 Open Interest0 Rho0.0163 Delta / Theta-106.462 FTNT Put 85.00 Exp: Sep 04, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260904\|85.00P Delta-0.0337 Imp Vol2.9852 Bid0 Gamma0.0011 Theoretical1.07 Ask2.13 Theta-0.3665 Intrinsic Value-81 Volume0 Vega0.0172 Time Value81 Open Interest0 Rho-0.0012 Delta / Theta0.0918
					166	Price @ Aug 28, 2026 20:12 GMT
3.3	-61.04%	3.05	3.65	25	167.50	6.5	169.71%	4.25	4.7	18
FTNT Call 167.50 Exp: Sep 04, 2026 Last: 3.3 Chg.: -61.04% SymbolFTNT\|20260904\|167.50C Delta0.4571 Imp Vol0.4348 Bid3.05 Gamma0.0397 Theoretical3.35 Ask3.65 Theta-0.2904 Intrinsic Value-1.5 Volume25 Vega0.0912 Time Value4.8 Open Interest36 Rho0.0139 Delta / Theta-1.574 FTNT Put 167.50 Exp: Sep 04, 2026 Last: 6.5 Chg.: 169.71% SymbolFTNT\|20260904\|167.50P Delta-0.5411 Imp Vol0.4145 Bid4.25 Gamma0.0419 Theoretical4.48 Ask4.7 Theta-0.2622 Intrinsic Value1.5 Volume18 Vega0.0913 Time Value5 Open Interest9 Rho-0.0154 Delta / Theta2.0635
2.3	-63.84%	1.76	2.72	119	170.00	7.51	131.08%	5.65	7.05	25
FTNT Call 170.00 Exp: Sep 04, 2026 Last: 2.3 Chg.: -63.84% SymbolFTNT\|20260904\|170.00C Delta0.3555 Imp Vol0.4178 Bid1.76 Gamma0.0388 Theoretical2.24 Ask2.72 Theta-0.2612 Intrinsic Value-4 Volume119 Vega0.0856 Time Value6.3 Open Interest81 Rho0.0109 Delta / Theta-1.3611 FTNT Put 170.00 Exp: Sep 04, 2026 Last: 7.51 Chg.: 131.08% SymbolFTNT\|20260904\|170.00P Delta-0.6276 Imp Vol0.4539 Bid5.65 Gamma0.0363 Theoretical6.35 Ask7.05 Theta-0.273 Intrinsic Value4 Volume25 Vega0.087 Time Value3.51 Open Interest24 Rho-0.0177 Delta / Theta2.299
1.63	-67.4%	1.21	1.85	58	172.50	9.6	131.88%	7.15	9	3
FTNT Call 172.50 Exp: Sep 04, 2026 Last: 1.63 Chg.: -67.4% SymbolFTNT\|20260904\|172.50C Delta0.2677 Imp Vol0.4197 Bid1.21 Gamma0.0341 Theoretical1.53 Ask1.85 Theta-0.2311 Intrinsic Value-6.5 Volume58 Vega0.0757 Time Value8.13 Open Interest26 Rho0.0082 Delta / Theta-1.158 FTNT Put 172.50 Exp: Sep 04, 2026 Last: 9.6 Chg.: 131.88% SymbolFTNT\|20260904\|172.50P Delta-0.7125 Imp Vol0.4531 Bid7.15 Gamma0.0337 Theoretical8.08 Ask9 Theta-0.2437 Intrinsic Value6.5 Volume3 Vega0.0784 Time Value3.1 Open Interest21 Rho-0.0192 Delta / Theta2.9237

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	5,956.33	-48.25	-0.80%
Nikkei 225	66,405.56	+273.58	+0.41%
Shanghai	3,952.18	-4.39	-0.11%
US 500	7,712.3	-18.5	-0.24%
US Tech 100	29,448.8	-192.8	-0.65%
DAX	26,569.99	+202.75	+0.77%
Dollar Index	99.64	+0.54	+0.55%

Crude Oil WTI	83.44	-0.09	-0.11%
Brent Oil	88.28	-0.24	-0.27%
Natural Gas	2.880	-0.030	-1.13%
Gold	4,504.10	-159.90	-3.43%
Silver	67.790	-3.176	-4.57%
US Soybeans	1,287.75	+19.75	+1.56%
Copper	6.6600	-0.0750	-1.13%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.189	-0.024	-0.33%
Philippines 20Y	7.350	-0.003	-0.04%
U.S. 2Y	4.350	+0.118	+2.79%
U.S. 10Y	4.722	+0.050	+1.07%
U.S. 30Y	5.208	+0.017	+0.33%
Germany 10Y	3.2733	+0.0240	+0.74%

Alphabet C	342.88	+5.17	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.13	+1.03	+1.30%
Booking	205.63	+3.07	+1.52%
Apple	319.70	+5.12	+1.63%
Alibaba ADR	118.90	+2.59	+2.23%
Tesla	348.75	-6.06	-1.71%

Recent Quotes

Name	Price	Chg.	Chg. %
FTNT	166.00	-6.78	-3.92%
CNC	64.75	-0.58	-0.89%
U1BE34	102.32	+1.57	+1.56%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.540	+0.26%	466.43M
BDO Unibank	116.00	-3.01%	8.14M
Metropolitan Bank	66.70	+1.44%	7.59M
Bank of the Philippine Islands	100.00	-3.85%	4.88M
International Container	885.000	+0.45%	4.85M
SM Investments	555.00	-0.89%	817.79K
PLDT	1,130.00	-0.44%	280.37K

Name	Last	Chg. %	Vol.
Anglo Philippine	1.500	+35.14%	41.77M
Ionics	2.420	+13.62%	11.18M
Discovery World	1.090	+12.37%	417.00K
National Reinsuranceoration	1.380	+10.40%	2.64M
Atlas Consolidated Mining	20.450	+8.78%	14.76M
ACE Enexor	3.580	+8.48%	7.00K
United Paragon Mining	0.0080	+8.11%	183.00M

Name	Last	Chg. %	Vol.
F&J Prince	2.410	-16.61%	1.00K
Makati Finance	2.040	-14.18%	322.00K
Medco	0.091	-14.15%	10.00K
Jackstones	1.760	-12.00%	1.00K
Upson International	0.81	-10.00%	1.54M
Sta Lucia Land	1.800	-8.63%	704.00K
House of Investments	4.800	-7.69%	475.20K