Fortinet Options

View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.97

P/C Ratio (OI)

1.00

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

85.0245.0

85.0

245.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price-

Change

Bid95.2

Ask98.35

volume0

Intrest0

Strike

Last Price0.22Oct 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price90.06Sep 30, 2026

Change

-0%

Bid90.45

Ask93.35

volume0

Intrest0

Strike

Last Price0.36Oct 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price85.07Sep 30, 2026

Change

-0%

Bid85.55

Ask88.35

volume0

Intrest1

Strike

Last Price0.44Oct 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price82.49Oct 02, 2026

Change

7.8710.55%

Bid80.75

Ask83.35

volume1

Intrest2

Strike

100

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid75.55

Ask78.35

volume0

Intrest0

Strike

105

Last Price2.17Aug 17, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price-

Change

Bid70.4

Ask73.35

volume0

Intrest0

Strike

110

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid65.2

Ask68.35

volume0

Intrest0

Strike

115

Last Price-

Change

Bid-

Ask2.12

volume0

Intrest0

Last Price61Sep 30, 2026

Change

-0%

Bid60.75

Ask63.35

volume0

Intrest2

Strike

120

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price53.8Oct 01, 2026

Change

-0%

Bid55.75

Ask58.35

volume0

Intrest6

Strike

125

Last Price0.79Sep 11, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest18

Last Price-

Change

Bid50.5

Ask53.35

volume0

Intrest0

Strike

130

Last Price0.19Oct 01, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest45

Last Price43.17Oct 01, 2026

Change

-0%

Bid45.45

Ask48.35

volume0

Intrest3

Strike

135

Last Price0.01Oct 01, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest65

Last Price38.45Oct 01, 2026

Change

-0%

Bid41.75

Ask44.35

volume0

Intrest10

Strike

139

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price37.5Oct 01, 2026

Change

-0%

Bid40.45

Ask43.35

volume0

Intrest13

Strike

140

Last Price0.13Sep 30, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest368

Last Price36.64Oct 01, 2026

Change

-0%

Bid39.8

Ask42.35

volume0

Intrest24

Strike

141

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price35.71Oct 01, 2026

Change

-0%

Bid38.75

Ask41.35

volume0

Intrest24

Strike

142

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Last Price-

Change

Bid37.55

Ask40.35

volume0

Intrest0

Strike

143

Last Price-

Change

Bid-

Ask0.21

volume0

Intrest0

Last Price34.28Oct 01, 2026

Change

-0%

Bid36.4

Ask39.35

volume0

Intrest1

Strike

144

Last Price0.71Sep 14, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest2

Last Price33.14Oct 01, 2026

Change

-0%

Bid35.75

Ask38.35

volume0

Intrest19

Strike

145

Last Price0.05Sep 30, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest46

Last Price29.47Sep 25, 2026

Change

-0%

Bid34.75

Ask37.35

volume0

Intrest1

Strike

146

Last Price0.01Oct 02, 2026

Change

0.0375%

Bid-

Ask0.01

volume7

Intrest25

Last Price-

Change

Bid33.75

Ask36.35

volume0

Intrest0

Strike

147

Last Price0.19Sep 21, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Last Price-

Change

Bid32.55

Ask35.35

volume0

Intrest0

Strike

148

Last Price0.19Sep 21, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest4

Last Price-

Change

Bid31.55

Ask34.35

volume0

Intrest0

Strike

149

Last Price0.37Sep 17, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price27.1Sep 30, 2026

Change

-0%

Bid30.75

Ask33.35

volume0

Intrest7

Strike

150

Last Price0.05Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest110

Last Price23.7Sep 28, 2026

Change

-0%

Bid28

Ask30.85

volume0

Intrest0

Strike

152.5

Last Price0.11Sep 28, 2026

Change

-0%

Bid-

Ask0.23

volume0

Intrest8

Last Price24.82Sep 30, 2026

Change

-0%

Bid25.75

Ask28.35

volume0

Intrest21

Strike

155

Last Price0.06Sep 30, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest60

Last Price18.82Sep 28, 2026

Change

-0%

Bid23

Ask25.85

volume0

Intrest1

Strike

157.5

Last Price0.03Sep 30, 2026

Change

-0%

Bid-

Ask2.12

volume0

Intrest18

Last Price18.37Sep 30, 2026

Change

-0%

Bid20.5

Ask23.35

volume0

Intrest43

Strike

160

Last Price0.01Oct 02, 2026

Change

0.0787.5%

Bid-

Ask0.01

volume1

Intrest119

Last Price8.46Sep 18, 2026

Change

-0%

Bid18.25

Ask20.85

volume0

Intrest2

Strike

162.5

Last Price0.01Oct 02, 2026

Change

0.1292.31%

Bid-

Ask1.5

volume10

Intrest275

Last Price12.35Oct 01, 2026

Change

-0%

Bid15.1

Ask18.35

volume0

Intrest106

Strike

165

Last Price0.05Oct 01, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest150

Last Price10.88Oct 01, 2026

Change

-0%

Bid12.95

Ask15.85

volume0

Intrest16

Strike

167.5

Last Price0.33Oct 02, 2026

Change

0.23230%

Bid-

Ask0.37

volume1

Intrest131

Last Price12.47Oct 02, 2026

Change

2.9731.26%

Bid10.85

Ask13

volume7

Intrest64

Strike

170

Last Price0.18Oct 02, 2026

Change

0.12200%

Bid-

Ask0.37

volume9

Intrest661

Last Price9.95Oct 02, 2026

Change

3.0844.83%

Bid8.25

Ask9.6

volume8

Intrest503

Strike

172.5

Last Price0.02Oct 02, 2026

Change

0.3895%

Bid-

Ask0.07

volume24

Intrest236

Last Price7.25Oct 02, 2026

Change

2.2845.88%

Bid5.8

Ask7.1

volume5

Intrest434

Strike

175

Last Price0.38Oct 02, 2026

Change

0.0613.64%

Bid-

Ask0.12

volume1

Intrest210

Last Price4.06Oct 02, 2026

Change

1.1941.46%

Bid3.35

Ask4.75

volume25

Intrest290

Strike

177.5

Last Price0.1Oct 02, 2026

Change

1.0791.45%

Bid0.02

Ask0.26

volume3

Intrest1085

Last Price2.13Oct 02, 2026

Change

0.8566.41%

Bid1.51

Ask2.51

volume106

Intrest770

Strike

180

Last Price0.37Oct 02, 2026

Change

4.6392.6%

Bid0.11

Ask0.85

volume12

Intrest16

Last Price0.95Oct 02, 2026

Change

0.5111.11%

Bid0.25

Ask1.42

volume33

Intrest1591

Strike

182.5

Last Price1Oct 02, 2026

Change

7.7988.62%

Bid1.25

Ask2

volume4

Intrest5

Last Price0.15Oct 02, 2026

Change

0.1651.61%

Bid0.1

Ask0.3

volume81

Intrest308

Strike

185

Last Price11Sep 29, 2026

Change

-0%

Bid2.35

Ask4.55

volume0

Intrest1

Last Price0.01Oct 02, 2026

Change

0.0583.33%

Bid0.01

Ask0.41

volume2

Intrest844

Strike

187.5

Last Price-

Change

Bid4.7

Ask7.1

volume0

Intrest0

Last Price0.21Oct 02, 2026

Change

0.190.91%

Bid-

Ask0.25

volume1

Intrest245

Strike

190

Last Price12.96Oct 01, 2026

Change

-0%

Bid6.7

Ask9.6

volume0

Intrest0

Last Price0.01Oct 02, 2026

Change

0.0990%

Bid-

Ask0.21

volume5

Intrest37

Strike

192.5

Last Price-

Change

Bid9.2

Ask11.75

volume0

Intrest0

Last Price0.03Oct 02, 2026

Change

0.0562.5%

Bid-

Ask0.37

volume2

Intrest45

Strike

195

Last Price-

Change

Bid12.15

Ask14.75

volume0

Intrest0

Last Price0.01Sep 29, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Strike

197.5

Last Price-

Change

Bid14.15

Ask16.95

volume0

Intrest0

Last Price0.02Oct 01, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest36

Strike

200

Last Price-

Change

Bid16.65

Ask19.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

202.5

Last Price-

Change

Bid19.15

Ask21.9

volume0

Intrest0

Last Price0.03Sep 28, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest19

Strike

205

Last Price-

Change

Bid21.65

Ask24.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

207.5

Last Price-

Change

Bid24.15

Ask27.2

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

210

Last Price-

Change

Bid26.65

Ask29.75

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

215

Last Price-

Change

Bid31.65

Ask34.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

220

Last Price-

Change

Bid36.65

Ask39.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

225

Last Price-

Change

Bid41.65

Ask44.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

230

Last Price-

Change

Bid46.65

Ask49.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

235

Last Price-

Change

Bid51.65

Ask54.5

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

240

Last Price-

Change

Bid56.65

Ask59.55

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

245

Last Price-

Change

Bid61.65

Ask64.55

volume0

Intrest0

Fortinet Inc Option Chain

Fortinet Options