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

178.81 -6.19 -3.35%

23:06:05 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,883,510
Bid/Ask: 0.00 / 0.00
Day's Range: 177.78 - 185.13

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 28, 2026 17:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	93.15	96	0	85.00	0	0%	0	0.25	0
FTNT Call 85.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261030\|85.00C Delta0.9994 Imp Vol3.2249 Bid93.15 Gamma0 Theoretical94.75 Ask96 Theta-0.0304 Intrinsic Value94.24 Volume0 Vega0.0003 Time Value-94.24 Open Interest0 Rho0.0047 Delta / Theta-32.8426 FTNT Put 85.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261030\|85.00P Delta-0.0061 Imp Vol4.3124 Bid0 Gamma0.0003 Theoretical0.13 Ask0.25 Theta-0.2479 Intrinsic Value-94.24 Volume0 Vega0.0023 Time Value94.24 Open Interest0 Rho-0.0001 Delta / Theta0.0247
0	0%	88.4	91.55	0	90.00	0	0%	0	2.12	0
FTNT Call 90.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261030\|90.00C Delta0.9895 Imp Vol4.3538 Bid88.4 Gamma0.0005 Theoretical89.97 Ask91.55 Theta-0.4126 Intrinsic Value89.24 Volume0 Vega0.0037 Time Value-89.24 Open Interest0 Rho0.0048 Delta / Theta-2.3984 FTNT Put 90.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261030\|90.00P Delta-0.031 Imp Vol5.6395 Bid0 Gamma0.0009 Theoretical1.06 Ask2.12 Theta-1.3117 Intrinsic Value-89.24 Volume0 Vega0.0093 Time Value89.24 Open Interest0 Rho-0.0003 Delta / Theta0.0236
0	0%	83.35	86.4	0	95.00	0	0%	0	2.12	0
FTNT Call 95.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261030\|95.00C Delta0.9927 Imp Vol3.738 Bid83.35 Gamma0.0004 Theoretical84.88 Ask86.4 Theta-0.261 Intrinsic Value84.24 Volume0 Vega0.0027 Time Value-84.24 Open Interest1 Rho0.0051 Delta / Theta-3.8038 FTNT Put 95.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolFTNT\|20261030\|95.00P Delta-0.0333 Imp Vol5.2538 Bid0 Gamma0.0011 Theoretical1.06 Ask2.12 Theta-1.2956 Intrinsic Value-84.24 Volume0 Vega0.0099 Time Value84.24 Open Interest0 Rho-0.0004 Delta / Theta0.0257
					179.24	Price @ Oct 28, 2026 17:12 GMT
9.88	-25.55%	9.3	10.7	394	180.00	10.2	27.5%	9.4	10.65	245
FTNT Call 180.00 Exp: Oct 30, 2026 Last: 9.88 Chg.: -25.55% SymbolFTNT\|20261030\|180.00C Delta0.5244 Imp Vol1.9068 Bid9.3 Gamma0.0157 Theoretical10 Ask10.7 Theta-2.5341 Intrinsic Value-0.76 Volume394 Vega0.053 Time Value10.64 Open Interest1,246 Rho0.0046 Delta / Theta-0.2069 FTNT Put 180.00 Exp: Oct 30, 2026 Last: 10.2 Chg.: 27.5% SymbolFTNT\|20261030\|180.00P Delta-0.4764 Imp Vol1.8664 Bid9.4 Gamma0.016 Theoretical10.03 Ask10.65 Theta-2.463 Intrinsic Value0.76 Volume245 Vega0.053 Time Value9.44 Open Interest375 Rho-0.0046 Delta / Theta0.1934
8.75	-25.53%	8.1	9.6	29	182.50	11.57	26.45%	10.95	12.05	97
FTNT Call 182.50 Exp: Oct 30, 2026 Last: 8.75 Chg.: -25.53% SymbolFTNT\|20261030\|182.50C Delta0.4852 Imp Vol1.9014 Bid8.1 Gamma0.0158 Theoretical8.85 Ask9.6 Theta-2.5294 Intrinsic Value-3.26 Volume29 Vega0.053 Time Value12.01 Open Interest116 Rho0.0043 Delta / Theta-0.1918 FTNT Put 182.50 Exp: Oct 30, 2026 Last: 11.57 Chg.: 26.45% SymbolFTNT\|20261030\|182.50P Delta-0.5155 Imp Vol1.8847 Bid10.95 Gamma0.0159 Theoretical11.5 Ask12.05 Theta-2.489 Intrinsic Value3.26 Volume97 Vega0.053 Time Value8.31 Open Interest128 Rho-0.005 Delta / Theta0.2071
8	-22.71%	7.1	8.4	207	185.00	13.4	31.37%	12.45	14.1	753
FTNT Call 185.00 Exp: Oct 30, 2026 Last: 8 Chg.: -22.71% SymbolFTNT\|20261030\|185.00C Delta0.446 Imp Vol1.8874 Bid7.1 Gamma0.0157 Theoretical7.75 Ask8.4 Theta-2.4889 Intrinsic Value-5.76 Volume207 Vega0.0526 Time Value13.76 Open Interest201 Rho0.004 Delta / Theta-0.1792 FTNT Put 185.00 Exp: Oct 30, 2026 Last: 13.4 Chg.: 31.37% SymbolFTNT\|20261030\|185.00P Delta-0.551 Imp Vol1.9418 Bid12.45 Gamma0.0153 Theoretical13.28 Ask14.1 Theta-2.5449 Intrinsic Value5.76 Volume753 Vega0.0526 Time Value7.64 Open Interest195 Rho-0.0054 Delta / Theta0.2165

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	22,698.85	-50.90	-0.22%
BSE Sensex	73,246.03	-352.64	-0.48%
Nifty Bank	54,267.40	+292.50	+0.54%
Nifty 50 Futures	22,778.00	-65.80	-0.29%
US 500	7,736.1	+13.4	+0.17%
FTSE 100	10,694.50	+7.96	+0.07%
Dollar Index	102.133	-0.027	-0.03%

Gold	4,053.30	-21.30	-0.52%
Crude Oil WTI	102.84	+2.94	+2.94%
Brent Oil	111.69	+2.28	+2.08%
Natural Gas	3.063	+0.059	+1.96%
Silver	53.660	-0.010	-0.02%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	956.80	+11.70	+1.24%
NTPC	303.75	+1.95	+0.65%
ICICI Bank	1,377.60	-9.30	-0.67%
Reliance Industries	1,158.00	-38.20	-3.19%
DLF	666.30	-4.70	-0.70%
Tata Motors Passenger Vehicles	263.60	+2.40	+0.92%
Tata Steel Ltd	169.27	-2.15	-1.25%

USD/INR	95.401	+0.286	+0.30%
EUR/USD	1.1143	+0.0017	+0.15%
GBP/USD	1.3308	+0.0002	+0.02%
USD/JPY	158.23	+0.28	+0.18%
GBP/INR	126.739	+0.208	+0.16%
EUR/INR	106.1160	+0.2980	+0.28%
USD/CAD	1.4040	-0.0012	-0.09%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FTNT	178.81	-6.19	-3.35%
	ClearBridge Globa.	1.26	-0.02	-1.56%

Market Movers

Name	Last	Chg. %	Vol.
Jio Platforms	1,417.50	+26.74%	177.33M
Piramal Pharma	232.80	+17.15%	118.07M
HDFC Bank	685.30	+0.75%	28.53M
Reliance Industries	1,158.00	-3.19%	21.87M
Jio Platforms	1,417.35	+26.81%	16.77M
Bharti Airtel	1,948.10	-1.55%	14.50M
Larsen & Toubro	3,801.30	+3.72%	6.17M

Name	Last	Chg. %	Vol.
Jio Platforms	1,417.35	+26.81%	16.77M
Jio Platforms	1,417.50	+26.74%	177.33M
Huhtamaki India	229.57	+20.00%	1.79M
Manoj Ceramic	95.40	+20.00%	43.00K
Alfa Transformers	39.61	+19.99%	39.69K
Indo Us Bio-Tech	86.42	+19.99%	47.07K
Huhtamaki India	229.65	+19.98%	99.99K

Name	Last	Chg. %	Vol.
Times Green Energy	64.01	-19.98%	20.00K
Shreeshay Engineers	25.11	-19.98%	8.00K
Betex India	381.50	-18.13%	0.01K
Gandhar Oil Refinery (India)	260.40	-17.29%	398.73K
Gandhar Oil Refinery (India)	260.65	-17.23%	8.20M
Reetech International	11.27	-17.13%	3.60K
Committed Cargo Care	285.05	-16.41%	5.60K