$175.44
-0.90-0.51%
마지막 업데이트: Sep 29, 3:10 PM
Benzinga
Benzinga
Benzinga
화요일, 9월 29
Fortinet Inc 옵션 체인
FTNTNASDAQ
Fortinet Options
View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.30
P/C Ratio (OI)
0.95
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
-
Bid88.9
Ask92.4
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid83.9
Ask87.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price79.66Sep 28, 2026
Change
-0%
Bid78.9
Ask82.4
volume0
Intrest1
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price74.62Sep 28, 2026
Change
-0%
Bid73.9
Ask77.55
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid68.9
Ask72.6
volume0
Intrest0
Strike
105
105
Last Price2.17Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid63.95
Ask67.2
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid58.95
Ask62.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price35.9Sep 11, 2026
Change
-0%
Bid53.95
Ask57.6
volume0
Intrest2
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price50.18Sep 21, 2026
Change
-0%
Bid48.9
Ask52.55
volume0
Intrest6
Strike
125
125
Last Price0.79Sep 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Last Price-
Change
-
Bid44.05
Ask47.2
volume0
Intrest0
Strike
130
130
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest49
Last Price40.64Sep 25, 2026
Change
-0%
Bid39.05
Ask42.2
volume0
Intrest3
Strike
135
135
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest66
Last Price-
Change
-
Bid35.05
Ask38.3
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price16.65Sep 02, 2026
Change
-0%
Bid34.05
Ask36.7
volume0
Intrest3
Strike
140
140
Last Price0.18Sep 23, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest368
Last Price-
Change
-
Bid33.05
Ask35.7
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid32.05
Ask34.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid31.1
Ask33.75
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid29.9
Ask32.75
volume0
Intrest0
Strike
144
144
Last Price0.71Sep 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2
Last Price29.29Sep 29, 2026
Change
1.545%
Bid29.1
Ask31.3
volume3
Intrest21
Strike
145
145
Last Price0.11Sep 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest47
Last Price29.47Sep 25, 2026
Change
-0%
Bid28.1
Ask30.75
volume0
Intrest1
Strike
146
146
Last Price0.08Sep 28, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest17
Last Price-
Change
-
Bid27.1
Ask29.75
volume0
Intrest0
Strike
147
147
Last Price0.19Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid26.1
Ask28.75
volume0
Intrest0
Strike
148
148
Last Price0.19Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid25.1
Ask28
volume0
Intrest0
Strike
149
149
Last Price0.37Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price30.23Sep 24, 2026
Change
-0%
Bid24.1
Ask26.75
volume0
Intrest7
Strike
150
150
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest110
Last Price23.7Sep 28, 2026
Change
-0%
Bid21.6
Ask24.25
volume0
Intrest0
Strike
152.5
152.5
Last Price0.11Sep 28, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest8
Last Price21.25Sep 28, 2026
Change
-0%
Bid19.1
Ask21.75
volume0
Intrest22
Strike
155
155
Last Price0.04Sep 29, 2026
Change
0.0866.67%
Bid0.02
Ask0.08
volume23
Intrest64
Last Price18.82Sep 28, 2026
Change
-0%
Bid16.65
Ask19.3
volume0
Intrest1
Strike
157.5
157.5
Last Price0.08Sep 29, 2026
Change
0.0952.94%
Bid0.02
Ask0.18
volume6
Intrest17
Last Price15.4Sep 28, 2026
Change
-0%
Bid14.2
Ask16.85
volume0
Intrest44
Strike
160
160
Last Price0.12Sep 29, 2026
Change
0.0633.33%
Bid0.07
Ask0.2
volume18
Intrest105
Last Price8.46Sep 18, 2026
Change
-0%
Bid11.85
Ask14.05
volume0
Intrest2
Strike
162.5
162.5
Last Price0.22Sep 29, 2026
Change
0.1133.33%
Bid0.18
Ask0.32
volume28
Intrest278
Last Price10.32Sep 29, 2026
Change
1.4812.54%
Bid9.95
Ask11.95
volume6
Intrest111
Strike
165
165
Last Price0.45Sep 29, 2026
Change
0.024.26%
Bid0.33
Ask0.6
volume51
Intrest138
Last Price9.7Sep 28, 2026
Change
-0%
Bid8.4
Ask9.85
volume0
Intrest17
Strike
167.5
167.5
Last Price0.79Sep 29, 2026
Change
0.1616.84%
Bid0.5
Ask0.89
volume91
Intrest80
Last Price6.11Sep 29, 2026
Change
1.9424.1%
Bid6.95
Ask7.5
volume65
Intrest102
Strike
170
170
Last Price1.23Sep 29, 2026
Change
0.032.38%
Bid0.99
Ask1.43
volume569
Intrest194
Last Price5Sep 29, 2026
Change
0.6811.97%
Bid5.1
Ask5.6
volume505
Intrest59
Strike
172.5
172.5
Last Price1.91Sep 29, 2026
Change
0.063.24%
Bid1.59
Ask1.74
volume5
Intrest227
Last Price3.31Sep 29, 2026
Change
1.2126.77%
Bid3.7
Ask4
volume221
Intrest413
Strike
175
175
Last Price3.6Sep 29, 2026
Change
0.6722.87%
Bid2.53
Ask2.77
volume11
Intrest195
Last Price2.54Sep 29, 2026
Change
0.5116.72%
Bid2.41
Ask2.74
volume131
Intrest272
Strike
177.5
177.5
Last Price6Sep 29, 2026
Change
1.6437.61%
Bid3.8
Ask4.5
volume1
Intrest1084
Last Price1.49Sep 29, 2026
Change
0.7433.18%
Bid1.51
Ask1.7
volume61
Intrest748
Strike
180
180
Last Price5.35Sep 28, 2026
Change
-0%
Bid5.4
Ask6.1
volume0
Intrest17
Last Price1.01Sep 29, 2026
Change
0.4229.37%
Bid0.93
Ask1.21
volume151
Intrest1609
Strike
182.5
182.5
Last Price8.79Sep 29, 2026
Change
2.3736.92%
Bid6.95
Ask9.35
volume2
Intrest5
Last Price0.67Sep 29, 2026
Change
0.3534.31%
Bid0.56
Ask0.68
volume10
Intrest310
Strike
185
185
Last Price11Sep 29, 2026
Change
-
Bid8.85
Ask11.5
volume1
Intrest0
Last Price0.35Sep 29, 2026
Change
0.2440.68%
Bid0.34
Ask0.45
volume20
Intrest42
Strike
187.5
187.5
Last Price-
Change
-
Bid11.45
Ask13.75
volume0
Intrest0
Last Price0.15Sep 29, 2026
Change
0.2259.46%
Bid0.21
Ask0.3
volume19
Intrest259
Strike
190
190
Last Price-
Change
-
Bid13.65
Ask16.15
volume0
Intrest0
Last Price0.26Sep 28, 2026
Change
-0%
Bid0.01
Ask0.79
volume0
Intrest36
Strike
192.5
192.5
Last Price-
Change
-
Bid16
Ask18.6
volume0
Intrest0
Last Price0.19Sep 28, 2026
Change
-0%
Bid0.03
Ask0.2
volume0
Intrest45
Strike
195
195
Last Price-
Change
-
Bid18.55
Ask21.05
volume0
Intrest0
Last Price0.01Sep 29, 2026
Change
0.0990%
Bid-
Ask2.18
volume2
Intrest2
Strike
197.5
197.5
Last Price-
Change
-
Bid20.95
Ask23.55
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest36
Strike
200
200
Last Price-
Change
-
Bid23.55
Ask26
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid25.6
Ask28.65
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest19
Strike
205
205
Last Price-
Change
-
Bid28.35
Ask31.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid30.85
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid33.35
Ask36
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid38.35
Ask41
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid43.35
Ask46
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid48.35
Ask51
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid53.35
Ask56
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid58.35
Ask61
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid63.35
Ask66
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid68.35
Ask71
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved