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

189.28 -1.99 -1.04%

01:29:59 - Closed. Currency in USD

After Hours

189.46

+0.18

+0.10%

5:55:16 - Real-time Data

Type: Equity

Market: United States

Volume: 3,020,363
Bid/Ask: 0.00 / 0.00
Day's Range: 188.04 - 192.23

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Fortinet Option Chain

Get in-depth Fortinet option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Fortinet options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 07, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	103.65	106.3	0	85.00	0.01	0%	0	2.13	0
FTNT Call 85.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261009\|85.00C Delta0.9773 Imp Vol6.0832 Bid103.65 Gamma0.0006 Theoretical104.98 Ask106.3 Theta-1.1547 Intrinsic Value104.28 Volume0 Vega0.0075 Time Value-104.28 Open Interest0 Rho0.0044 Delta / Theta-0.8464 FTNT Put 85.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolFTNT\|20261009\|85.00P Delta-0.0264 Imp Vol6.3514 Bid0 Gamma0.0007 Theoretical1.07 Ask2.13 Theta-1.3598 Intrinsic Value-104.28 Volume0 Vega0.0086 Time Value104.29 Open Interest4 Rho-0.0003 Delta / Theta0.0194
0	0%	98.5	101.3	0	90.00	0.01	0%	0	2.13	0
FTNT Call 90.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261009\|90.00C Delta0.9773 Imp Vol5.5958 Bid98.5 Gamma0.0007 Theoretical99.9 Ask101.3 Theta-1.0662 Intrinsic Value99.28 Volume0 Vega0.0076 Time Value-99.28 Open Interest0 Rho0.0047 Delta / Theta-0.9166 FTNT Put 90.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolFTNT\|20261009\|90.00P Delta-0.0282 Imp Vol5.9473 Bid0 Gamma0.0008 Theoretical1.06 Ask2.13 Theta-1.3467 Intrinsic Value-99.28 Volume0 Vega0.0091 Time Value99.29 Open Interest8 Rho-0.0003 Delta / Theta0.021
94.19	0%	93.65	96.3	1	95.00	0.01	0%	0	0.01	0
FTNT Call 95.00 Exp: Oct 09, 2026 Last: 94.19 Chg.: 0% SymbolFTNT\|20261009\|95.00C Delta0.9741 Imp Vol5.3227 Bid93.65 Gamma0.0008 Theoretical94.98 Ask96.3 Theta-1.131 Intrinsic Value94.28 Volume1 Vega0.0084 Time Value-0.09 Open Interest2 Rho0.0049 Delta / Theta-0.8613 FTNT Put 95.00 Exp: Oct 09, 2026 Last: 0.01 Chg.: 0% SymbolFTNT\|20261009\|95.00P Delta-0.0004 Imp Vol2.8917 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0162 Intrinsic Value-94.28 Volume0 Vega0.0002 Time Value94.29 Open Interest22 Rho0 Delta / Theta0.0276
					189.28	Price @ Oct 07, 2026 20:13 GMT
2.62	-23.62%	2.12	2.66	46	190.00	2.82	-6%	2.82	3.35	140
FTNT Call 190.00 Exp: Oct 09, 2026 Last: 2.62 Chg.: -23.62% SymbolFTNT\|20261009\|190.00C Delta0.459 Imp Vol0.4994 Bid2.12 Gamma0.0568 Theoretical2.39 Ask2.66 Theta-0.7026 Intrinsic Value-0.72 Volume46 Vega0.0555 Time Value3.34 Open Interest622 Rho0.0046 Delta / Theta-0.6533 FTNT Put 190.00 Exp: Oct 09, 2026 Last: 2.82 Chg.: -6% SymbolFTNT\|20261009\|190.00P Delta-0.5449 Imp Vol0.4707 Bid2.82 Gamma0.0602 Theoretical3.09 Ask3.35 Theta-0.6432 Intrinsic Value0.72 Volume140 Vega0.0555 Time Value2.1 Open Interest96 Rho-0.005 Delta / Theta0.8473
1.99	-23.75%	1.23	1.7	6	192.50	4.64	0%	4.4	4.95	0
FTNT Call 192.50 Exp: Oct 09, 2026 Last: 1.99 Chg.: -23.75% SymbolFTNT\|20261009\|192.50C Delta0.325 Imp Vol0.5025 Bid1.23 Gamma0.0512 Theoretical1.47 Ask1.7 Theta-0.6393 Intrinsic Value-3.22 Volume6 Vega0.0504 Time Value5.21 Open Interest210 Rho0.0033 Delta / Theta-0.5084 FTNT Put 192.50 Exp: Oct 09, 2026 Last: 4.64 Chg.: 0% SymbolFTNT\|20261009\|192.50P Delta-0.6865 Imp Vol0.4734 Bid4.4 Gamma0.0536 Theoretical4.68 Ask4.95 Theta-0.5753 Intrinsic Value3.22 Volume0 Vega0.0496 Time Value1.42 Open Interest40 Rho-0.0061 Delta / Theta1.1933
1.1	-32.1%	0.68	1.05	64	195.00	0	0%	6.3	6.8	0
FTNT Call 195.00 Exp: Oct 09, 2026 Last: 1.1 Chg.: -32.1% SymbolFTNT\|20261009\|195.00C Delta0.2158 Imp Vol0.5111 Bid0.68 Gamma0.0409 Theoretical0.87 Ask1.05 Theta-0.528 Intrinsic Value-5.72 Volume64 Vega0.041 Time Value6.82 Open Interest298 Rho0.0022 Delta / Theta-0.4087 FTNT Put 195.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261009\|195.00P Delta-0.8068 Imp Vol0.4678 Bid6.3 Gamma0.042 Theoretical6.55 Ask6.8 Theta-0.4354 Intrinsic Value5.72 Volume0 Vega0.0384 Time Value-5.72 Open Interest0 Rho-0.0068 Delta / Theta1.8531

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 India's comments 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.

Shreya Bashte Oct 06, 2026 22:03

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

what will be the next target

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="210865579">
    <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="210865579" 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 js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="210865579" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</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://d56-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="210865579">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://d56-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://d56-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

Nifty 50	22,603.05	-173.05	-0.76%
BSE Sensex	72,638.70	-429.11	-0.59%
Nifty Bank	55,055.55	-72.85	-0.13%
Nifty 50 Futures	22,624.30	-171.10	-0.75%
US 500	7,798.3	-3.4	-0.04%
FTSE 100	10,458.50	-83.19	-0.79%
Dollar Index	102.025	+0.015	+0.01%

Gold	4,147.59	+6.89	+0.17%
Crude Oil WTI	89.41	+1.13	+1.28%
Brent Oil	101.57	+1.37	+1.37%
Natural Gas	3.263	+0.063	+1.97%
Silver	60.585	+0.295	+0.49%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	954.00	-4.75	-0.50%
NTPC	316.75	-4.70	-1.46%
ICICI Bank	1,357.50	+14.70	+1.09%
Reliance Industries	1,207.70	-10.30	-0.85%
DLF	656.00	-10.10	-1.52%
Tata Motors Passenger Vehicles	283.00	-2.80	-0.98%
Tata Steel Ltd	175.64	-3.05	-1.71%

USD/INR	97.034	+0.000	+0.00%
EUR/USD	1.1201	+0.0005	+0.04%
GBP/USD	1.3211	-0.0011	-0.08%
USD/JPY	157.80	-0.27	-0.17%
GBP/INR	127.829	+0.009	+0.01%
EUR/INR	108.3980	+0.0390	+0.04%
USD/CAD	1.4264	+0.0009	+0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	189.28	-1.99	-1.04%

Market Movers

Name	Last	Chg. %	Vol.
Moneyview	60.46	+19.72%	424.47M
HDFC Bank	702.75	-1.22%	29.94M
Chennai Petroleum	1,612.30	+14.70%	20.03M
Kanohar Electricals	1,091.05	+15.76%	18.50M
ICICI Bank	1,357.50	+1.09%	14.77M
Bharti Airtel	1,833.90	+1.29%	13.92M
BSE	3,356.00	+1.54%	6.61M

Name	Last	Chg. %	Vol.
Beeyu Overseas	3.060	+20.00%	51.48K
Palco Metals Ltd	221.80	+19.99%	49.74K
AceVector	31.09	+19.99%	4.67M
India Glycols	382.70	+19.99%	9.16M
India Glycols	382.40	+19.99%	661.85K
Pajson Agro India	289.95	+19.99%	57.60K
AceVector	31.11	+19.98%	66.71M

Name	Last	Chg. %	Vol.
Dev Labtech Venture	19.01	-13.94%	8.00K
Safa Systems Tech	18.56	-12.99%	40.00K
Growington Ventures India	0.69	-12.66%	22.32M
Vishvprabha Ventures	39.34	-12.56%	1.89K
Ideal Technoplast Industries	85.60	-12.34%	1.00K
Lexus Granito	9.48	-12.30%	242.70K
Identical Brains Studios	18.75	-12.18%	24.00K