$152.85
-5.16-3.27%
가까이에: Aug 19, 5:00 PM EST
$152.85
-5.16-3.27%
시간외: 4:00 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 19
Fortinet Inc 옵션 체인
FTNTNASDAQ
인수합병: Virtue AI was acquired by Fortinet (FTNT) on Monday, August 17, 2026
Fortinet Options
View Fortinet (FTNT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.63
P/C Ratio (OI)
1.17
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 Price103Aug 07, 2026
Change
-0%
Bid91.3
Ask94.55
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid86.3
Ask90.05
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid81.3
Ask85.05
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid77.15
Ask80.05
volume0
Intrest0
Strike
75
75
Last Price0.4May 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price64.86Jun 03, 2026
Change
-0%
Bid72.15
Ask75.05
volume0
Intrest2
Strike
80
80
Last Price0.01Jul 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price78.27Jul 06, 2026
Change
-0%
Bid66.35
Ask70.05
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price63.56Aug 19, 2026
Change
5.948.55%
Bid62.15
Ask65.05
volume1
Intrest18
Strike
90
90
Last Price0.88Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price57.91Aug 19, 2026
Change
3.565.79%
Bid57.2
Ask59.75
volume16
Intrest42
Strike
95
95
Last Price0.17Jul 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest41
Last Price53.5Aug 19, 2026
Change
35.31%
Bid52.1
Ask54.6
volume10
Intrest66
Strike
100
100
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest481
Last Price48.48Aug 19, 2026
Change
3.777.22%
Bid47.1
Ask49.85
volume24
Intrest148
Strike
105
105
Last Price0.06Aug 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest173
Last Price47.59Aug 18, 2026
Change
-0%
Bid42.2
Ask44.75
volume0
Intrest78
Strike
110
110
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest510
Last Price46.13Aug 14, 2026
Change
-0%
Bid37.2
Ask40.1
volume0
Intrest114
Strike
115
115
Last Price0.01Aug 19, 2026
Change
0.0888.89%
Bid-
Ask0.04
volume2
Intrest212
Last Price34Aug 19, 2026
Change
3.8210.1%
Bid32.2
Ask34.75
volume2
Intrest68
Strike
120
120
Last Price2Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest236
Last Price28.68Aug 19, 2026
Change
2.859.04%
Bid27.15
Ask29.75
volume8
Intrest33
Strike
125
125
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest3761
Last Price27.69Aug 18, 2026
Change
-0%
Bid21.35
Ask25.1
volume0
Intrest147
Strike
130
130
Last Price0.04Aug 19, 2026
Change
0.1275%
Bid-
Ask1.91
volume2
Intrest527
Last Price19.95Aug 19, 2026
Change
1.98.7%
Bid16.35
Ask19.6
volume3
Intrest439
Strike
135
135
Last Price0.01Aug 19, 2026
Change
0.0375%
Bid-
Ask1.04
volume10
Intrest651
Last Price13Aug 19, 2026
Change
5.0728.06%
Bid12.2
Ask14.8
volume4
Intrest160
Strike
140
140
Last Price0.07Aug 19, 2026
Change
-0%
Bid-
Ask0.15
volume4
Intrest4538
Last Price17.07Aug 18, 2026
Change
-0%
Bid11.2
Ask13.65
volume0
Intrest6
Strike
141
141
Last Price1.11Aug 13, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest5
Last Price14.46Aug 17, 2026
Change
-0%
Bid10.2
Ask12.85
volume0
Intrest1
Strike
142
142
Last Price0.29Aug 10, 2026
Change
-0%
Bid-
Ask1.69
volume0
Intrest9
Last Price13.55Aug 17, 2026
Change
-0%
Bid9.25
Ask11.85
volume0
Intrest1
Strike
143
143
Last Price0.27Aug 19, 2026
Change
0.251250%
Bid-
Ask0.94
volume1
Intrest41
Last Price13.03Aug 18, 2026
Change
-0%
Bid8.25
Ask10.5
volume0
Intrest9
Strike
144
144
Last Price0.15Aug 19, 2026
Change
0.016.25%
Bid0.05
Ask0.43
volume5
Intrest23
Last Price8.92Aug 19, 2026
Change
430.96%
Bid7.3
Ask9.8
volume4
Intrest352
Strike
145
145
Last Price0.19Aug 19, 2026
Change
0.0211.76%
Bid0.03
Ask0.29
volume71
Intrest3542
Last Price8Aug 19, 2026
Change
4.1734.26%
Bid6.4
Ask9.2
volume3
Intrest200
Strike
146
146
Last Price0.29Aug 19, 2026
Change
0.152.63%
Bid0.01
Ask0.6
volume4
Intrest68
Last Price7.15Aug 19, 2026
Change
4.1436.67%
Bid4.6
Ask8.1
volume3
Intrest204
Strike
147
147
Last Price0.21Aug 18, 2026
Change
-0%
Bid0.16
Ask0.48
volume0
Intrest81
Last Price6.28Aug 19, 2026
Change
2.7730.61%
Bid3.8
Ask7.45
volume2
Intrest18
Strike
148
148
Last Price0.6Aug 19, 2026
Change
0.1533.33%
Bid0.19
Ask0.91
volume71
Intrest41
Last Price5.42Aug 19, 2026
Change
11.8468.6%
Bid3.9
Ask5.4
volume2
Intrest53
Strike
149
149
Last Price0.71Aug 19, 2026
Change
0.39121.87%
Bid0.34
Ask1.12
volume12
Intrest61
Last Price3.65Aug 19, 2026
Change
5.3959.62%
Bid3.2
Ask4.6
volume11
Intrest555
Strike
150
150
Last Price1.1Aug 19, 2026
Change
0.74205.56%
Bid0.58
Ask1.41
volume64
Intrest550
Last Price2.19Aug 19, 2026
Change
4.0664.96%
Bid1.91
Ask2.64
volume9
Intrest55
Strike
152.5
152.5
Last Price1.7Aug 19, 2026
Change
1.05161.54%
Bid1.55
Ask1.98
volume228
Intrest185
Last Price1.4Aug 19, 2026
Change
2.2561.64%
Bid0.99
Ask1.73
volume45
Intrest263
Strike
155
155
Last Price3.66Aug 19, 2026
Change
2.2150.68%
Bid2.75
Ask3.55
volume118
Intrest1171
Last Price0.9Aug 19, 2026
Change
1.8867.63%
Bid0.31
Ask1.01
volume42
Intrest172
Strike
157.5
157.5
Last Price4.9Aug 19, 2026
Change
2.77130.05%
Bid4.35
Ask6.1
volume53
Intrest286
Last Price0.29Aug 19, 2026
Change
1.6384.9%
Bid0.15
Ask0.47
volume50
Intrest984
Strike
160
160
Last Price7.8Aug 19, 2026
Change
3.97103.66%
Bid5.6
Ask9.05
volume42
Intrest490
Last Price0.36Aug 19, 2026
Change
0.7968.7%
Bid0.1
Ask0.42
volume4
Intrest567
Strike
162.5
162.5
Last Price10.5Aug 19, 2026
Change
590.91%
Bid7.9
Ask10.5
volume9
Intrest184
Last Price0.08Aug 19, 2026
Change
0.5988.06%
Bid0.06
Ask0.16
volume598
Intrest1424
Strike
165
165
Last Price11.58Aug 19, 2026
Change
2.4827.25%
Bid10.5
Ask13.75
volume1
Intrest449
Last Price0.04Aug 19, 2026
Change
0.2787.1%
Bid0.01
Ask0.21
volume55
Intrest400
Strike
167.5
167.5
Last Price14.41Aug 19, 2026
Change
3.9738.03%
Bid12.9
Ask15.4
volume4
Intrest73
Last Price0.02Aug 19, 2026
Change
0.1386.67%
Bid-
Ask0.01
volume68
Intrest2532
Strike
170
170
Last Price11.75Aug 17, 2026
Change
-0%
Bid14.95
Ask18.75
volume0
Intrest716
Last Price0.04Aug 19, 2026
Change
0.1275%
Bid-
Ask0.19
volume20
Intrest169
Strike
172.5
172.5
Last Price14.75Aug 06, 2026
Change
-0%
Bid17.45
Ask20.4
volume0
Intrest15
Last Price0.01Aug 19, 2026
Change
0.0480%
Bid-
Ask0.41
volume16
Intrest640
Strike
175
175
Last Price15.1Aug 06, 2026
Change
-0%
Bid19.95
Ask23.75
volume0
Intrest39
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest87
Strike
177.5
177.5
Last Price15.8Aug 07, 2026
Change
-0%
Bid22.95
Ask26.25
volume0
Intrest0
Last Price0.5Aug 19, 2026
Change
0.42525%
Bid-
Ask0.35
volume1
Intrest435
Strike
180
180
Last Price16.05Aug 05, 2026
Change
-0%
Bid25.45
Ask27.9
volume0
Intrest0
Last Price0.08Aug 19, 2026
Change
0.05166.67%
Bid-
Ask0.18
volume7
Intrest28
Strike
182.5
182.5
Last Price24.85Aug 18, 2026
Change
-0%
Bid27.45
Ask31.25
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
0.0225%
Bid-
Ask0.53
volume2
Intrest497
Strike
185
185
Last Price27.34Aug 18, 2026
Change
-0%
Bid30.45
Ask32.9
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest1697
Strike
190
190
Last Price-
Change
-
Bid34.95
Ask38.75
volume0
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest280
Strike
195
195
Last Price33.56Jul 31, 2026
Change
-0%
Bid39.95
Ask43.75
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
0.2482.76%
Bid-
Ask2.13
volume4
Intrest583
Strike
200
200
Last Price-
Change
-
Bid44.95
Ask48.75
volume0
Intrest0
Last Price0.21Aug 19, 2026
Change
0.8480%
Bid-
Ask2.13
volume1
Intrest5
Strike
205
205
Last Price-
Change
-
Bid49.95
Ask53.75
volume0
Intrest0
Last Price0.16Aug 19, 2026
Change
0.015.88%
Bid-
Ask2.13
volume1
Intrest335
Strike
210
210
Last Price52.15Aug 06, 2026
Change
-0%
Bid54.95
Ask57.9
volume0
Intrest0
Last Price0.16Aug 19, 2026
Change
0.0211.11%
Bid-
Ask2.13
volume1
Intrest5
Strike
215
215
Last Price52Aug 07, 2026
Change
-0%
Bid60.15
Ask63.75
volume0
Intrest0
Last Price0.14Aug 19, 2026
Change
0.0675%
Bid-
Ask0.57
volume2
Intrest325
Strike
220
220
Last Price54.86Aug 13, 2026
Change
-0%
Bid65
Ask68.75
volume0
Intrest0
Last Price0.14Aug 19, 2026
Change
0.3672%
Bid-
Ask2.13
volume1
Intrest2
Strike
225
225
Last Price59.88Aug 13, 2026
Change
-0%
Bid70
Ask73.7
volume0
Intrest0
Last Price0.16Aug 19, 2026
Change
0.1548.39%
Bid-
Ask1.3
volume1
Intrest31
Strike
230
230
Last Price-
Change
-
Bid75
Ask77.9
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask2.13
volume3
Intrest3
Strike
235
235
Last Price-
Change
-
Bid80
Ask83.75
volume0
Intrest0
Last Price0.15Aug 19, 2026
Change
0.0436.36%
Bid-
Ask1
volume1
Intrest63
Strike
240
240
Last Price79.25Jul 30, 2026
Change
-0%
Bid85
Ask88.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved