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

159.64 -0.47 -0.29%

08/08 - Closed. Currency in USD

After Hours

159.82

+0.17

+0.11%

7:53:35 - Real-time Data

Type: Equity

Market: United States

Volume: 4,826,784
Bid/Ask: 0.00 / 0.00
Day's Range: 158.56 - 165.50

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 08, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	82.9	86.2	0	75.00	0	0%	0	0.06	0
FTNT Call 75.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260814\|75.00C Delta0.9995 Imp Vol1.8562 Bid82.9 Gamma0 Theoretical84.69 Ask86.2 Theta-0.013 Intrinsic Value84.64 Volume0 Vega0.0004 Time Value-84.64 Open Interest0 Rho0.0123 Delta / Theta-76.8615 FTNT Put 75.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260814\|75.00P Delta-0.0021 Imp Vol2.1674 Bid0 Gamma0.0002 Theoretical0.03 Ask0.06 Theta-0.0248 Intrinsic Value-84.64 Volume0 Vega0.0014 Time Value84.64 Open Interest0 Rho-0.0001 Delta / Theta0.0859
0	0%	77.9	81.2	0	80.00	0.11	0%	0	0.06	0
FTNT Call 80.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260814\|80.00C Delta0.9997 Imp Vol1.6009 Bid77.9 Gamma0 Theoretical79.69 Ask81.2 Theta-0.0106 Intrinsic Value79.64 Volume0 Vega0.0002 Time Value-79.64 Open Interest0 Rho0.0131 Delta / Theta-94.3507 FTNT Put 80.00 Exp: Aug 14, 2026 Last: 0.11 Chg.: 0% SymbolFTNT\|20260814\|80.00P Delta-0.0023 Imp Vol1.9935 Bid0 Gamma0.0002 Theoretical0.03 Ask0.06 Theta-0.0245 Intrinsic Value-79.64 Volume0 Vega0.0015 Time Value79.75 Open Interest0 Rho-0.0001 Delta / Theta0.0941
0	0%	72.9	76.15	0	85.00	0.06	0%	0	2.13	1
FTNT Call 85.00 Exp: Aug 14, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20260814\|85.00C Delta0.9991 Imp Vol1.639 Bid72.9 Gamma0.0001 Theoretical74.7 Ask76.15 Theta-0.0174 Intrinsic Value74.64 Volume0 Vega0.0007 Time Value-74.64 Open Interest0 Rho0.0139 Delta / Theta-57.4135 FTNT Put 85.00 Exp: Aug 14, 2026 Last: 0.06 Chg.: 0% SymbolFTNT\|20260814\|85.00P Delta-0.0364 Imp Vol3.0828 Bid0 Gamma0.0013 Theoretical1.07 Ask2.13 Theta-0.4193 Intrinsic Value-74.64 Volume1 Vega0.0163 Time Value74.7 Open Interest0 Rho-0.0011 Delta / Theta0.0869
					159.64	Price @ Aug 08, 2026 20:53 GMT
3.7	-14.94%	3.15	4.25	123	160.00	4.35	-11.76%	3.25	4.4	26
FTNT Call 160.00 Exp: Aug 14, 2026 Last: 3.7 Chg.: -14.94% SymbolFTNT\|20260814\|160.00C Delta0.501 Imp Vol0.4689 Bid3.15 Gamma0.0416 Theoretical3.7 Ask4.25 Theta-0.3266 Intrinsic Value-0.36 Volume123 Vega0.0817 Time Value4.06 Open Interest459 Rho0.0125 Delta / Theta-1.534 FTNT Put 160.00 Exp: Aug 14, 2026 Last: 4.35 Chg.: -11.76% SymbolFTNT\|20260814\|160.00P Delta-0.5008 Imp Vol0.451 Bid3.25 Gamma0.0433 Theoretical3.83 Ask4.4 Theta-0.2996 Intrinsic Value0.36 Volume26 Vega0.0816 Time Value3.99 Open Interest103 Rho-0.0119 Delta / Theta1.6714
2.41	-20.72%	2.2	3.2	57	162.50	5.35	-21.32%	4.6	5.95	21
FTNT Call 162.50 Exp: Aug 14, 2026 Last: 2.41 Chg.: -20.72% SymbolFTNT\|20260814\|162.50C Delta0.4013 Imp Vol0.477 Bid2.2 Gamma0.0396 Theoretical2.7 Ask3.2 Theta-0.3207 Intrinsic Value-2.86 Volume57 Vega0.0791 Time Value5.27 Open Interest120 Rho0.0101 Delta / Theta-1.2513 FTNT Put 162.50 Exp: Aug 14, 2026 Last: 5.35 Chg.: -21.32% SymbolFTNT\|20260814\|162.50P Delta-0.6065 Imp Vol0.4521 Bid4.6 Gamma0.0417 Theoretical5.27 Ask5.95 Theta-0.288 Intrinsic Value2.86 Volume21 Vega0.0787 Time Value2.49 Open Interest55 Rho-0.0141 Delta / Theta2.1059
1.68	-25.33%	1.36	2.32	48	165.00	7.64	13.19%	6.15	7.85	7
FTNT Call 165.00 Exp: Aug 14, 2026 Last: 1.68 Chg.: -25.33% SymbolFTNT\|20260814\|165.00C Delta0.3068 Imp Vol0.4727 Bid1.36 Gamma0.0363 Theoretical1.84 Ask2.32 Theta-0.2878 Intrinsic Value-5.36 Volume48 Vega0.0719 Time Value7.04 Open Interest225 Rho0.0077 Delta / Theta-1.066 FTNT Put 165.00 Exp: Aug 14, 2026 Last: 7.64 Chg.: 13.19% SymbolFTNT\|20260814\|165.00P Delta-0.7015 Imp Vol0.4568 Bid6.15 Gamma0.0373 Theoretical7 Ask7.85 Theta-0.2606 Intrinsic Value5.36 Volume7 Vega0.071 Time Value2.28 Open Interest14 Rho-0.0159 Delta / Theta2.692

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	6,290.35	+12.40	+0.20%
Nikkei 225	65,606.71	-76.55	-0.12%
Shanghai	3,940.04	+39.68	+1.02%
US 500	7,753.4	+43.4	+0.56%
US Tech 100	29,713.8	+340.5	+1.16%
DAX	26,319.45	+179.32	+0.69%
Dollar Index	99.480	-0.330	-0.33%

Crude Oil WTI	77.08	-0.21	-0.27%
Brent Oil	82.21	-0.28	-0.34%
Natural Gas	2.670	+0.030	+1.14%
Gold	4,401.30	+101.70	+2.37%
Silver	63.800	+2.190	+3.56%
US Soybeans	1,176.00	-1.75	-0.15%
Copper	6.5900	-0.1200	-1.85%

Philippines 2Y	6.519	-0.060	-0.91%
Philippines 10Y	7.251	-0.011	-0.15%
Philippines 20Y	7.355	-0.004	-0.05%
U.S. 2Y	4.204	-0.041	-0.97%
U.S. 10Y	4.658	-0.012	-0.26%
U.S. 30Y	5.210	-0.002	-0.04%
Germany 10Y	3.1295	+0.0038	+0.12%

Alphabet C	353.47	-3.15	-0.88%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.76	-0.21	-0.25%
Booking	214.42	+7.03	+3.39%
Apple	313.33	+0.92	+0.29%
Alibaba ADR	128.41	+1.60	+1.26%
Tesla	328.58	+9.05	+2.83%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	159.64	-0.47	-0.29%
	GraniteShares 3x .	3.04100	-0.32500	-9.66%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	16.260	+6.14%	18.61M
Atlas Consolidated Mining	15.900	+6.00%	14.30M
Bank of the Philippine Islands	101.00	0.00%	3.81M
BDO Unibank	122.00	-0.97%	3.13M
Universal Robina	61.85	+2.74%	2.94M
Metropolitan Bank	66.20	-1.19%	2.74M
International Container	1,000.000	0.00%	2.02M

Name	Last	Chg. %	Vol.
Dominion Holdings	11.600	+29.18%	14.59M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Paxys	2.680	+11.67%	557.00K
Vulcan	0.2950	+11.32%	4.73M
Alsons Consolidated	0.7600	+10.14%	7.81M
Asiabest Group	52.600	+9.24%	1.98M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	3.900	-22.77%	726.00K
Medco	0.091	-12.50%	140.00K
Cirtek	1.05	-7.89%	5.62M
Suntrust Home	0.410	-7.87%	680.00K
Atok Big Wedge	1.840	-7.54%	32.00K
Oriental Petrol	0.0130	-7.14%	800.00K
Manila Broadcasting Co	5.110	-6.92%	0.40K