$173.46
-5.21-2.92%
가까이에: Sep 25, 5:00 PM EST
$173.75
0.290.17%
시간외: Sep 25, 7:57 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 28
Fortinet Inc 옵션 체인
FTNTNASDAQ
Fortinet Options
View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.36
P/C Ratio (OI)
1.06
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid87.2
Ask90.45
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid81.65
Ask85.45
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price79.63Sep 22, 2026
Change
-0%
Bid78.1
Ask80.45
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price65.23Aug 27, 2026
Change
-0%
Bid71.9
Ask75.5
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid66.8
Ask70.5
volume0
Intrest0
Strike
105
105
Last Price2.17Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid61.8
Ask65.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask60.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.9Sep 11, 2026
Change
-0%
Bid51.75
Ask55.55
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price50.18Sep 21, 2026
Change
-0%
Bid48
Ask50.5
volume0
Intrest6
Strike
125
125
Last Price0.79Sep 11, 2026
Change
-0%
Bid-
Ask1.53
volume0
Intrest18
Last Price-
Change
-
Bid42.15
Ask45.5
volume0
Intrest0
Strike
130
130
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest49
Last Price40.64Sep 25, 2026
Change
-
Bid36.8
Ask40.5
volume3
Intrest0
Strike
135
135
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest66
Last Price-
Change
-
Bid32.85
Ask36.55
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price16.65Sep 02, 2026
Change
-0%
Bid31.85
Ask35.5
volume0
Intrest3
Strike
140
140
Last Price0.18Sep 23, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest368
Last Price-
Change
-
Bid31.25
Ask34.5
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid30.35
Ask33.55
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask32.55
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid29
Ask31.55
volume0
Intrest0
Strike
144
144
Last Price0.71Sep 14, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Last Price30.83Sep 25, 2026
Change
17.31128.03%
Bid26.8
Ask30.55
volume5
Intrest16
Strike
145
145
Last Price0.11Sep 25, 2026
Change
0.018.33%
Bid-
Ask0.59
volume1
Intrest47
Last Price29.47Sep 25, 2026
Change
-
Bid27.05
Ask29.55
volume1
Intrest0
Strike
146
146
Last Price0.09Sep 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price-
Change
-
Bid24.8
Ask28.55
volume0
Intrest0
Strike
147
147
Last Price0.19Sep 21, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest3
Last Price-
Change
-
Bid23.8
Ask27.55
volume0
Intrest0
Strike
148
148
Last Price0.19Sep 21, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid24.05
Ask26.55
volume0
Intrest0
Strike
149
149
Last Price0.37Sep 17, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest1
Last Price30.23Sep 24, 2026
Change
-0%
Bid22.2
Ask25.6
volume0
Intrest7
Strike
150
150
Last Price0.06Sep 25, 2026
Change
0.05500%
Bid0.05
Ask0.07
volume9
Intrest110
Last Price-
Change
-
Bid20.85
Ask23.1
volume0
Intrest0
Strike
152.5
152.5
Last Price0.17Sep 25, 2026
Change
-0%
Bid-
Ask0.17
volume1
Intrest2
Last Price20.5Sep 15, 2026
Change
-0%
Bid16.95
Ask20.7
volume0
Intrest22
Strike
155
155
Last Price0.28Sep 25, 2026
Change
0.1386.67%
Bid0.05
Ask0.7
volume11
Intrest55
Last Price-
Change
-
Bid14.55
Ask18.3
volume0
Intrest0
Strike
157.5
157.5
Last Price0.24Sep 25, 2026
Change
0.1184.62%
Bid0.01
Ask0.44
volume4
Intrest17
Last Price14.72Sep 25, 2026
Change
5.727.91%
Bid13.6
Ask15.25
volume1
Intrest44
Strike
160
160
Last Price0.36Sep 25, 2026
Change
0.0620%
Bid0.07
Ask0.94
volume35
Intrest53
Last Price8.46Sep 18, 2026
Change
-0%
Bid11.15
Ask13
volume0
Intrest2
Strike
162.5
162.5
Last Price0.63Sep 25, 2026
Change
0.32103.23%
Bid0.38
Ask0.74
volume24
Intrest110
Last Price10.5Sep 25, 2026
Change
5.1833.04%
Bid8.75
Ask11.45
volume28
Intrest126
Strike
165
165
Last Price0.99Sep 25, 2026
Change
0.5102.04%
Bid0.38
Ask1.43
volume102
Intrest110
Last Price8.47Sep 25, 2026
Change
3.529.24%
Bid7.3
Ask8.95
volume5
Intrest12
Strike
167.5
167.5
Last Price1.6Sep 25, 2026
Change
0.9128.57%
Bid1.13
Ask1.65
volume25
Intrest30
Last Price6.3Sep 25, 2026
Change
4.843.24%
Bid5.45
Ask7
volume36
Intrest89
Strike
170
170
Last Price2.45Sep 25, 2026
Change
1.3113.04%
Bid2.09
Ask3
volume54
Intrest87
Last Price4.55Sep 25, 2026
Change
4.6850.7%
Bid4.4
Ask6.5
volume28
Intrest45
Strike
172.5
172.5
Last Price3.42Sep 25, 2026
Change
1.5986.89%
Bid1.52
Ask4.95
volume18
Intrest5
Last Price3.35Sep 25, 2026
Change
4.6558.13%
Bid3
Ask4.15
volume62
Intrest59
Strike
175
175
Last Price4.81Sep 25, 2026
Change
2.3494.74%
Bid3.95
Ask5
volume29
Intrest86
Last Price2.5Sep 25, 2026
Change
3.155.36%
Bid2.15
Ask2.72
volume83
Intrest80
Strike
177.5
177.5
Last Price6.3Sep 25, 2026
Change
2.8582.61%
Bid5.4
Ask7.55
volume3
Intrest557
Last Price1.63Sep 25, 2026
Change
2.6261.65%
Bid1.43
Ask1.85
volume235
Intrest592
Strike
180
180
Last Price6.84Sep 25, 2026
Change
1.6431.54%
Bid6.15
Ask9
volume6
Intrest12
Last Price1.17Sep 25, 2026
Change
1.8861.64%
Bid0.94
Ask1.49
volume1299
Intrest25
Strike
182.5
182.5
Last Price6.42Sep 24, 2026
Change
-0%
Bid8.5
Ask11.5
volume0
Intrest5
Last Price0.87Sep 25, 2026
Change
1.2659.15%
Bid0.71
Ask1.14
volume63
Intrest204
Strike
185
185
Last Price-
Change
-
Bid10.5
Ask13.65
volume0
Intrest0
Last Price0.54Sep 25, 2026
Change
1.472.16%
Bid0.17
Ask0.78
volume38
Intrest26
Strike
187.5
187.5
Last Price-
Change
-
Bid13.1
Ask15.9
volume0
Intrest0
Last Price0.4Sep 25, 2026
Change
0.9169.47%
Bid0.09
Ask0.67
volume42
Intrest229
Strike
190
190
Last Price-
Change
-
Bid14.95
Ask17.1
volume0
Intrest0
Last Price0.18Sep 25, 2026
Change
0.7981.44%
Bid0.18
Ask0.48
volume8
Intrest21
Strike
192.5
192.5
Last Price-
Change
-
Bid17.15
Ask19.7
volume0
Intrest0
Last Price0.31Sep 25, 2026
Change
0.5865.17%
Bid-
Ask0.58
volume5
Intrest35
Strike
195
195
Last Price-
Change
-
Bid19.7
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid22.15
Ask25.85
volume0
Intrest0
Last Price0.28Sep 24, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest36
Strike
200
200
Last Price-
Change
-
Bid24.6
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid27.3
Ask30.8
volume0
Intrest0
Last Price1.08Aug 31, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest2
Strike
205
205
Last Price-
Change
-
Bid29.6
Ask33.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid32.1
Ask35.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid34.8
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid39.6
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid44.8
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid49.8
Ask53.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid54.6
Ask58.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid59.6
Ask63.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid64.8
Ask68.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid69.8
Ask73.3
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved