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

143.22 -1.46 -1.01%

02:47:09 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,936,287
Bid/Ask: 0.00 / 0.00
Day's Range: 142.84 - 147.00

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

Jun 08, 2026 18:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	86.9	89.95	0	55.00	0	0%	0	0.05	0
FTNT Call 55.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260612\|55.00C Delta0 Imp Vol0 Bid86.9 Gamma0 Theoretical0 Ask89.95 Theta0 Intrinsic Value88.22 Volume0 Vega0 Time Value-88.22 Open Interest0 Rho0 Delta / Theta0 FTNT Put 55.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260612\|55.00P Delta-0.0016 Imp Vol3.304 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.032 Intrinsic Value-88.22 Volume0 Vega0.0008 Time Value88.22 Open Interest0 Rho0 Delta / Theta0.0497
0	0%	82.6	84.95	0	60.00	0.05	0%	0	0.08	1
FTNT Call 60.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260612\|60.00C Delta0.9969 Imp Vol3.2532 Bid82.6 Gamma0.0002 Theoretical83.77 Ask84.95 Theta-0.0638 Intrinsic Value83.22 Volume0 Vega0.0014 Time Value-83.22 Open Interest0 Rho0.0065 Delta / Theta-15.6181 FTNT Put 60.00 Exp: Jun 12, 2026 Last: 0.05 Chg.: 0% SymbolFTNT\|20260612\|60.00P Delta-0.0026 Imp Vol3.1678 Bid0 Gamma0.0002 Theoretical0.04 Ask0.08 Theta-0.0471 Intrinsic Value-83.22 Volume1 Vega0.0012 Time Value83.27 Open Interest0 Rho0 Delta / Theta0.0542
0	0%	77.1	80	0	65.00	0.05	0%	0	0.1	1
FTNT Call 65.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260612\|65.00C Delta0 Imp Vol0 Bid77.1 Gamma0 Theoretical0 Ask80 Theta0 Intrinsic Value78.22 Volume0 Vega0 Time Value-78.22 Open Interest0 Rho0 Delta / Theta0 FTNT Put 65.00 Exp: Jun 12, 2026 Last: 0.05 Chg.: 0% SymbolFTNT\|20260612\|65.00P Delta-0.0033 Imp Vol2.9654 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.0563 Intrinsic Value-78.22 Volume1 Vega0.0015 Time Value78.27 Open Interest0 Rho-0.0001 Delta / Theta0.0595
					143.22	Price @ Jun 08, 2026 18:42 GMT
4.44	-3.69%	3	3.7	3	144.00	2.84	-22.4%	3.15	3.9	1
FTNT Call 144.00 Exp: Jun 12, 2026 Last: 4.44 Chg.: -3.69% SymbolFTNT\|20260612\|144.00C Delta0.5009 Imp Vol0.5778 Bid3 Gamma0.0459 Theoretical3.35 Ask3.7 Theta-0.4403 Intrinsic Value-0.78 Volume3 Vega0.06 Time Value5.22 Open Interest17 Rho0.0075 Delta / Theta-1.1378 FTNT Put 144.00 Exp: Jun 12, 2026 Last: 2.84 Chg.: -22.4% SymbolFTNT\|20260612\|144.00P Delta-0.5001 Imp Vol0.5659 Bid3.15 Gamma0.0469 Theoretical3.53 Ask3.9 Theta-0.418 Intrinsic Value0.78 Volume1 Vega0.06 Time Value2.06 Open Interest25 Rho-0.0072 Delta / Theta1.1965
2.71	-33.9%	2.62	3.15	23	145.00	4.55	37.05%	3.9	4.45	4
FTNT Call 145.00 Exp: Jun 12, 2026 Last: 2.71 Chg.: -33.9% SymbolFTNT\|20260612\|145.00C Delta0.4552 Imp Vol0.576 Bid2.62 Gamma0.0458 Theoretical2.89 Ask3.15 Theta-0.4355 Intrinsic Value-1.78 Volume23 Vega0.0596 Time Value4.49 Open Interest116 Rho0.0069 Delta / Theta-1.045 FTNT Put 145.00 Exp: Jun 12, 2026 Last: 4.55 Chg.: 37.05% SymbolFTNT\|20260612\|145.00P Delta-0.5446 Imp Vol0.5833 Bid3.9 Gamma0.0452 Theoretical4.18 Ask4.45 Theta-0.4277 Intrinsic Value1.78 Volume4 Vega0.0596 Time Value2.77 Open Interest3,237 Rho-0.0078 Delta / Theta1.2733
2.37	-45.52%	2.27	2.83	34	146.00	4.41	0.23%	4.45	5.05	4
FTNT Call 146.00 Exp: Jun 12, 2026 Last: 2.37 Chg.: -45.52% SymbolFTNT\|20260612\|146.00C Delta0.4127 Imp Vol0.5886 Bid2.27 Gamma0.044 Theoretical2.55 Ask2.83 Theta-0.4366 Intrinsic Value-2.78 Volume34 Vega0.0586 Time Value5.15 Open Interest78 Rho0.0062 Delta / Theta-0.9454 FTNT Put 146.00 Exp: Jun 12, 2026 Last: 4.41 Chg.: 0.23% SymbolFTNT\|20260612\|146.00P Delta-0.5894 Imp Vol0.5806 Bid4.45 Gamma0.0446 Theoretical4.75 Ask5.05 Theta-0.4169 Intrinsic Value2.78 Volume4 Vega0.0585 Time Value1.63 Open Interest108 Rho-0.0084 Delta / Theta1.4137

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	5,879.41	-58.97	-0.99%
Nikkei 225	64,024.60	-2563.52	-3.85%
Shanghai	3,959.34	-68.40	-1.70%
US 500	7,423.4	+39.6	+0.54%
US Tech 100	29,500.4	+542.8	+1.87%
DAX	24,641.85	-117.20	-0.47%
Dollar Index	99.730	-0.321	-0.32%

Crude Oil WTI	91.11	+0.57	+0.63%
Brent Oil	94.17	+1.08	+1.16%
Natural Gas	3.136	-0.093	-2.88%
Gold	4,359.35	-5.95	-0.14%
Silver	68.463	-0.640	-0.93%
US Soybeans	1,116.75	-4.75	-0.42%
Copper	6.3388	+0.0543	+0.86%

Philippines 2Y	6.835	0.000	0.00%
Philippines 10Y	7.488	0.000	0.00%
Philippines 20Y	7.658	0.000	0.00%
U.S. 2Y	4.149	-0.013	-0.31%
U.S. 10Y	4.547	+0.006	+0.13%
U.S. 30Y	5.019	+0.020	+0.40%
Germany 10Y	3.0611	+0.0051	+0.17%

Alphabet C	361.65	-3.89	-1.06%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.62	+0.12	+0.15%
Booking	163.56	-2.29	-1.38%
Apple	303.14	-4.21	-1.37%
Alibaba ADR	120.17	-0.89	-0.74%
Tesla	411.56	+20.56	+5.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	143.22	-1.46	-1.01%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.600	-3.95%	34.75M
Jollibee Foods	131.30	-3.67%	2.46M
International Container	858.000	+0.35%	2.01M
BDO Unibank	115.50	-2.12%	1.75M
Ayala Pref	406.00	+0.54%	605.21K
Manila Electric	564.00	+1.44%	400.98K
SM Investments	580.00	0.00%	314.58K

Name	Last	Chg. %	Vol.
Atok Big Wedge	1.910	+11.70%	41.00K
Vivant	20.900	+11.65%	0.90K
Manila Bulletin	0.209	+10.00%	20.00K
Vulcan	0.2800	+9.80%	40.00K
Alliance Foods	0.340	+9.68%	10.00K
Medilines Distributors	0.21	+5.05%	20.00K
ArthaLand	0.445	+4.71%	910.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	100.00K
Seafront Resources	2.120	-18.46%	1.00K
Philcomsat Holdings	1.60	-15.34%	2.00K
F&J Prince	2.300	-14.50%	3.00K
Harbor Star Shipping	0.830	-10.75%	2.29M
Top Frontier Inv	53.50	-10.01%	10.32K
Republic Glass	3.000	-9.64%	5.00K