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

156.62 +5.27 +3.48%

22:26:34 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,360,672
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 14:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.25	9.25%	8.3	10	131	150.00	0.87	0.87%	0.69	1.2	17
FTNT Call 150.00 Exp: Jul 02, 2026 Last: 9.25 Chg.: 9.25% SymbolFTNT\|20260702\|150.00C Delta0.8578 Imp Vol0.5843 Bid8.3 Gamma0.0268 Theoretical9.15 Ask10 Theta-0.3273 Intrinsic Value7.13 Volume131 Vega0.0323 Time Value2.12 Open Interest723 Rho0.0104 Delta / Theta-2.6205 FTNT Put 150.00 Exp: Jul 02, 2026 Last: 0.87 Chg.: 0.87% SymbolFTNT\|20260702\|150.00P Delta-0.1755 Imp Vol0.6759 Bid0.69 Gamma0.0266 Theoretical0.945 Ask1.2 Theta-0.4153 Intrinsic Value-7.13 Volume17 Vega0.0371 Time Value8 Open Interest200 Rho-0.0022 Delta / Theta0.4226
7.3	7.3%	7.1	7.75	177	152.50	1.29	1.29%	1.07	1.72	15
FTNT Call 152.50 Exp: Jul 02, 2026 Last: 7.3 Chg.: 7.3% SymbolFTNT\|20260702\|152.50C Delta0.7544 Imp Vol0.6489 Bid7.1 Gamma0.0338 Theoretical7.425 Ask7.75 Theta-0.5003 Intrinsic Value4.63 Volume177 Vega0.0452 Time Value2.67 Open Interest455 Rho0.0092 Delta / Theta-1.508 FTNT Put 152.50 Exp: Jul 02, 2026 Last: 1.29 Chg.: 1.29% SymbolFTNT\|20260702\|152.50P Delta-0.2454 Imp Vol0.6477 Bid1.07 Gamma0.0338 Theoretical1.395 Ask1.72 Theta-0.4843 Intrinsic Value-4.63 Volume15 Vega0.0452 Time Value5.92 Open Interest94 Rho-0.003 Delta / Theta0.5067
5.38	5.38%	5.25	5.5	272	155.00	2.3	2.3%	1.66	2.39	2
FTNT Call 155.00 Exp: Jul 02, 2026 Last: 5.38 Chg.: 5.38% SymbolFTNT\|20260702\|155.00C Delta0.6738 Imp Vol0.5855 Bid5.25 Gamma0.0429 Theoretical5.375 Ask5.5 Theta-0.5154 Intrinsic Value2.13 Volume272 Vega0.0518 Time Value3.25 Open Interest577 Rho0.0083 Delta / Theta-1.3073 FTNT Put 155.00 Exp: Jul 02, 2026 Last: 2.3 Chg.: 2.3% SymbolFTNT\|20260702\|155.00P Delta-0.3342 Imp Vol0.6191 Bid1.66 Gamma0.0409 Theoretical2.025 Ask2.39 Theta-0.5346 Intrinsic Value-2.13 Volume2 Vega0.0523 Time Value4.43 Open Interest4 Rho-0.0041 Delta / Theta0.6251
					157.13	Price @ Jun 29, 2026 14:16 GMT
3.75	3.75%	3.65	4	845	157.50	3.3	3.3%	2.3	3.8	1
FTNT Call 157.50 Exp: Jul 02, 2026 Last: 3.75 Chg.: 3.75% SymbolFTNT\|20260702\|157.50C Delta0.5599 Imp Vol0.5752 Bid3.65 Gamma0.0477 Theoretical3.825 Ask4 Theta-0.5517 Intrinsic Value-0.37 Volume845 Vega0.0567 Time Value4.12 Open Interest4,253 Rho0.007 Delta / Theta-1.0148 FTNT Put 157.50 Exp: Jul 02, 2026 Last: 3.3 Chg.: 3.3% SymbolFTNT\|20260702\|157.50P Delta-0.4432 Imp Vol0.6193 Bid2.3 Gamma0.0444 Theoretical3.05 Ask3.8 Theta-0.5791 Intrinsic Value0.37 Volume1 Vega0.0567 Time Value2.93 Open Interest0 Rho-0.0053 Delta / Theta0.7653
2.8	2.8%	2.5	2.97	130	160.00	4.42	4.42%	4	5.3	2
FTNT Call 160.00 Exp: Jul 02, 2026 Last: 2.8 Chg.: 2.8% SymbolFTNT\|20260702\|160.00C Delta0.4424 Imp Vol0.5942 Bid2.5 Gamma0.0463 Theoretical2.735 Ask2.97 Theta-0.5684 Intrinsic Value-2.87 Volume130 Vega0.0567 Time Value5.67 Open Interest1,436 Rho0.0055 Delta / Theta-0.7785 FTNT Put 160.00 Exp: Jul 02, 2026 Last: 4.42 Chg.: 4.42% SymbolFTNT\|20260702\|160.00P Delta-0.5488 Imp Vol0.6715 Bid4 Gamma0.0411 Theoretical4.65 Ask5.3 Theta-0.6287 Intrinsic Value2.87 Volume2 Vega0.0569 Time Value1.55 Open Interest0 Rho-0.0065 Delta / Theta0.8729
1.8	1.8%	1.65	2.13	11	162.50	0	0%	4.8	7.55	0
FTNT Call 162.50 Exp: Jul 02, 2026 Last: 1.8 Chg.: 1.8% SymbolFTNT\|20260702\|162.50C Delta0.3366 Imp Vol0.6076 Bid1.65 Gamma0.0418 Theoretical1.89 Ask2.13 Theta-0.5361 Intrinsic Value-5.37 Volume11 Vega0.0524 Time Value7.17 Open Interest57 Rho0.0042 Delta / Theta-0.6278 FTNT Put 162.50 Exp: Jul 02, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260702\|162.50P Delta-0.6485 Imp Vol0.666 Bid4.8 Gamma0.0388 Theoretical6.175 Ask7.55 Theta-0.5824 Intrinsic Value5.37 Volume0 Vega0.0533 Time Value-5.37 Open Interest0 Rho-0.0076 Delta / Theta1.1136

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	7,380.1	+27.0	+0.37%
US Tech 100	29,191.1	+72.9	+0.25%
DAX	24,659.91	-21.81	-0.09%
Dollar Index	100.920	-0.207	-0.20%

Crude Oil WTI	70.22	+0.99	+1.43%
Brent Oil	73.43	+0.83	+1.14%
Natural Gas	3.186	-0.093	-2.84%
Gold	4,040.62	-55.68	-1.36%
Silver	58.548	-1.127	-1.89%
US Soybeans	1,141.38	-13.63	-1.18%
Copper	6.1650	-0.0420	-0.68%

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	2.8577	+0.0080	+0.28%

Alphabet C	347.34	+12.65	+3.78%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.70	-0.39	-0.46%
Booking	184.57	+3.11	+1.71%
Apple	281.20	-2.59	-0.91%
Alibaba ADR	95.95	+1.14	+1.20%
Tesla	393.78	+14.07	+3.70%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	156.62	+5.27	+3.48%

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