$172.54
2.361.39%
Últ. Act.: Sep 15, 1:40 PM
Fortinet Inc Cadena de Opciones
FTNTNASDAQ
PRO
Fortinet Options
View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.94
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price129.69Sep 15, 2026
Change
0.910.7%
Bid131
Ask134.15
volume2
Intrest86
Strike
40
40
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest9
Last Price124.71Sep 15, 2026
Change
13.6312.27%
Bid126
Ask129.2
volume2
Intrest2
Strike
45
45
Last Price0.45Apr 17, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest17
Last Price107.22Sep 04, 2026
Change
-0%
Bid121
Ask123.95
volume0
Intrest34
Strike
50
50
Last Price0.01Aug 05, 2026
Change
-0%
Bid-
Ask0.98
volume0
Intrest55
Last Price103.75Sep 10, 2026
Change
-0%
Bid116
Ask118.85
volume0
Intrest33
Strike
55
55
Last Price0.61Sep 15, 2026
Change
0.571425%
Bid-
Ask0.35
volume1
Intrest276
Last Price108.77Aug 27, 2026
Change
-0%
Bid111
Ask113.7
volume0
Intrest74
Strike
60
60
Last Price0.67Sep 15, 2026
Change
0.54415.38%
Bid-
Ask0.35
volume1
Intrest1698
Last Price92.36Sep 09, 2026
Change
-0%
Bid106
Ask108.7
volume0
Intrest79
Strike
65
65
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask1.51
volume0
Intrest845
Last Price96.35Aug 28, 2026
Change
-0%
Bid101
Ask104
volume0
Intrest58
Strike
70
70
Last Price0.16Sep 15, 2026
Change
0.11220%
Bid-
Ask0.2
volume1
Intrest1967
Last Price85.73Aug 14, 2026
Change
-0%
Bid96.05
Ask98.5
volume0
Intrest802
Strike
75
75
Last Price0.23Sep 15, 2026
Change
0.0635.29%
Bid-
Ask0.35
volume2
Intrest1231
Last Price89Sep 14, 2026
Change
-0%
Bid91.05
Ask93.8
volume0
Intrest993
Strike
80
80
Last Price0.03Sep 15, 2026
Change
0.0240%
Bid-
Ask0.5
volume107
Intrest2039
Last Price72.53Sep 08, 2026
Change
-0%
Bid87.6
Ask89.15
volume0
Intrest755
Strike
85
85
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest662
Last Price67Sep 04, 2026
Change
-0%
Bid81.7
Ask83.8
volume0
Intrest1532
Strike
90
90
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest293
Last Price58.82Sep 08, 2026
Change
-0%
Bid76.05
Ask78.8
volume0
Intrest538
Strike
95
95
Last Price0.01Sep 15, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest375
Last Price72.6Sep 15, 2026
Change
6.7110.18%
Bid71.3
Ask73.8
volume8
Intrest714
Strike
100
100
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest356
Last Price65.37Sep 15, 2026
Change
0.240.37%
Bid66.05
Ask68.8
volume10
Intrest379
Strike
105
105
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest440
Last Price60.25Sep 15, 2026
Change
1.22.03%
Bid61.05
Ask64
volume6
Intrest663
Strike
110
110
Last Price0.02Sep 15, 2026
Change
0.0466.67%
Bid-
Ask0.25
volume2
Intrest236
Last Price57.29Sep 15, 2026
Change
2.374.32%
Bid56.9
Ask58.8
volume6
Intrest564
Strike
115
115
Last Price0.06Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1201
Last Price52.38Sep 15, 2026
Change
48.27%
Bid51.95
Ask53.55
volume3
Intrest297
Strike
120
120
Last Price0.12Sep 04, 2026
Change
-0%
Bid-
Ask1.31
volume0
Intrest366
Last Price45.36Sep 15, 2026
Change
0.861.93%
Bid46.05
Ask48.8
volume5
Intrest184
Strike
125
125
Last Price0.06Sep 11, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest561
Last Price40.1Sep 14, 2026
Change
-0%
Bid41.05
Ask43.7
volume0
Intrest488
Strike
130
130
Last Price0.34Sep 02, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1230
Last Price35.1Sep 15, 2026
Change
1.755.25%
Bid36.1
Ask38.6
volume2
Intrest1114
Strike
135
135
Last Price0.19Sep 11, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest576
Last Price35.76Sep 15, 2026
Change
6.0320.28%
Bid35.05
Ask37.8
volume4
Intrest2
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price34.78Sep 15, 2026
Change
-
Bid34.05
Ask37.05
volume8
Intrest0
Strike
137
137
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest43
Last Price32.57Sep 15, 2026
Change
-
Bid33.05
Ask36.2
volume4
Intrest0
Strike
138
138
Last Price0.05Sep 15, 2026
Change
0.0266.67%
Bid0.01
Ask0.09
volume64
Intrest9
Last Price-
Change
-
Bid32.05
Ask35.2
volume0
Intrest0
Strike
139
139
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest77
Last Price31.81Sep 15, 2026
Change
1.715.68%
Bid31.05
Ask33.6
volume28
Intrest657
Strike
140
140
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1250
Last Price30.83Sep 15, 2026
Change
14.8693.05%
Bid30.05
Ask33.35
volume8
Intrest3
Strike
141
141
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest6
Last Price16.35Sep 11, 2026
Change
-0%
Bid29.05
Ask32.1
volume0
Intrest6
Strike
142
142
Last Price0.04Sep 15, 2026
Change
0.0133.33%
Bid0.01
Ask0.09
volume8
Intrest7
Last Price-
Change
-
Bid28.05
Ask31.35
volume0
Intrest0
Strike
143
143
Last Price0.35Sep 11, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest164
Last Price21.52Sep 14, 2026
Change
-0%
Bid27.05
Ask30.15
volume0
Intrest2
Strike
144
144
Last Price0.12Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest7
Last Price28Sep 15, 2026
Change
3.9416.38%
Bid26.05
Ask29.05
volume10
Intrest319
Strike
145
145
Last Price0.03Sep 15, 2026
Change
0.0125%
Bid0.01
Ask0.08
volume3
Intrest2486
Last Price-
Change
-
Bid25.05
Ask28.1
volume0
Intrest0
Strike
146
146
Last Price0.03Sep 15, 2026
Change
0.0125%
Bid-
Ask0.08
volume4
Intrest15
Last Price10.78Sep 09, 2026
Change
-0%
Bid24.05
Ask27.15
volume0
Intrest3
Strike
147
147
Last Price0.05Sep 15, 2026
Change
0.03150%
Bid0.01
Ask0.09
volume3
Intrest27
Last Price9.7Sep 09, 2026
Change
-0%
Bid23.05
Ask26.2
volume0
Intrest3
Strike
148
148
Last Price0.03Sep 15, 2026
Change
0.1583.33%
Bid0.01
Ask0.08
volume4
Intrest25
Last Price-
Change
-
Bid22.05
Ask25.05
volume0
Intrest0
Strike
149
149
Last Price0.04Sep 15, 2026
Change
0.1173.33%
Bid-
Ask0.08
volume10
Intrest72
Last Price22.8Sep 15, 2026
Change
2.311.22%
Bid21.65
Ask23.7
volume53
Intrest932
Strike
150
150
Last Price0.04Sep 15, 2026
Change
0.1173.33%
Bid-
Ask0.13
volume42
Intrest2837
Last Price16.73Sep 14, 2026
Change
-0%
Bid18.6
Ask21.35
volume0
Intrest13
Strike
152.5
152.5
Last Price0.06Sep 15, 2026
Change
0.0650%
Bid-
Ask0.18
volume5
Intrest158
Last Price18Sep 15, 2026
Change
2.8819.05%
Bid16.9
Ask18.7
volume6
Intrest882
Strike
155
155
Last Price0.1Sep 15, 2026
Change
0.1356.52%
Bid0.01
Ask0.1
volume11
Intrest4646
Last Price13.64Sep 15, 2026
Change
0.886.9%
Bid13.95
Ask16.55
volume7
Intrest83
Strike
157.5
157.5
Last Price0.3Sep 15, 2026
Change
0.1634.78%
Bid0.15
Ask0.38
volume20
Intrest119
Last Price13.05Sep 15, 2026
Change
2.119.18%
Bid12.15
Ask13.95
volume16
Intrest1399
Strike
160
160
Last Price0.27Sep 15, 2026
Change
0.3657.14%
Bid0.19
Ask0.38
volume33
Intrest670
Last Price8.45Sep 15, 2026
Change
0.788.45%
Bid10.7
Ask11.55
volume2
Intrest241
Strike
162.5
162.5
Last Price0.88Sep 15, 2026
Change
0.2320.72%
Bid0.4
Ask0.57
volume1
Intrest233
Last Price8.49Sep 15, 2026
Change
1.6924.85%
Bid7.75
Ask9.4
volume24
Intrest1848
Strike
165
165
Last Price0.94Sep 15, 2026
Change
0.742.68%
Bid0.7
Ask0.9
volume36
Intrest255
Last Price7Sep 15, 2026
Change
1.527.27%
Bid6
Ask7.6
volume13
Intrest407
Strike
167.5
167.5
Last Price2.5Sep 15, 2026
Change
0.156.38%
Bid1.2
Ask1.44
volume2
Intrest48
Last Price5.2Sep 15, 2026
Change
1.7550.72%
Bid4.85
Ask5.4
volume122
Intrest1672
Strike
170
170
Last Price2.31Sep 15, 2026
Change
1.1433.04%
Bid1.86
Ask2.2
volume19
Intrest117
Last Price3.75Sep 15, 2026
Change
0.8830.66%
Bid3.7
Ask4
volume72
Intrest169
Strike
172.5
172.5
Last Price3.4Sep 15, 2026
Change
1.632%
Bid2.9
Ask3.25
volume2
Intrest3
Last Price2.45Sep 15, 2026
Change
0.2812.9%
Bid2.17
Ask2.8
volume197
Intrest1350
Strike
175
175
Last Price6.69Sep 14, 2026
Change
-0%
Bid4.3
Ask5.45
volume0
Intrest40
Last Price0.95Sep 15, 2026
Change
0.2319.49%
Bid1.37
Ask1.94
volume13
Intrest266
Strike
177.5
177.5
Last Price-
Change
-
Bid5.7
Ask7.25
volume0
Intrest0
Last Price1.14Sep 15, 2026
Change
0.2122.58%
Bid0.96
Ask1.29
volume135
Intrest1266
Strike
180
180
Last Price27Sep 08, 2026
Change
-0%
Bid7.25
Ask9.35
volume0
Intrest41
Last Price0.66Sep 15, 2026
Change
0.011.54%
Bid0.55
Ask0.8
volume9
Intrest17
Strike
182.5
182.5
Last Price-
Change
-
Bid9.6
Ask12.15
volume0
Intrest0
Last Price0.33Sep 15, 2026
Change
0.123.26%
Bid0.33
Ask0.5
volume9
Intrest1856
Strike
185
185
Last Price14.7Aug 28, 2026
Change
-0%
Bid11.95
Ask14.35
volume0
Intrest0
Last Price0.16Sep 14, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest784
Strike
190
190
Last Price53Jun 09, 2026
Change
-0%
Bid16.1
Ask19.1
volume0
Intrest0
Last Price0.07Sep 15, 2026
Change
0.0330%
Bid-
Ask0.15
volume1
Intrest595
Strike
195
195
Last Price35.15Aug 03, 2026
Change
-0%
Bid20.8
Ask24
volume0
Intrest0
Last Price0.6Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest376
Strike
200
200
Last Price50.2Jul 24, 2026
Change
-0%
Bid25.9
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid30.95
Ask34
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
0.3397.06%
Bid-
Ask0.16
volume1
Intrest100
Strike
210
210
Last Price-
Change
-
Bid36
Ask39
volume0
Intrest0
Last Price0.58Sep 14, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest136
Strike
220
220
Last Price-
Change
-
Bid45.7
Ask49
volume0
Intrest0
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest161
Strike
230
230
Last Price81.65Jul 28, 2026
Change
-0%
Bid55.9
Ask59
volume0
Intrest0
Last Price0.3Aug 04, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Strike
240
240
Last Price-
Change
-
Bid65.65
Ask69
volume0
Intrest0