Cboe Global Markets

FTNT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fortinet Inc (ftnt)

2025-08-06 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
8,765,691
Last: 
79.95
Change: 
+0.37 (+0.3831%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 70.000
27.76
+0
25.75
27.4
0
0
0.9922
0.0016
0
FTNT 75.000
0
+0
19.8
23.75
0
1.85
0.9757
0.0044
0
FTNT 79.000
0
+0
15.5
19.9
0
1.35
0.9466
0.0086
0
FTNT 80.000
17.48
+0.43
15.05
19.15
20
1.85
0.9361
0.01
10
FTNT 81.000
0
+0
14.1
18.1
0
1.76
0.9241
0.0115
0
FTNT 82.000
0
+0
13.25
17.25
0
1.79
0.9105
0.013
0
Fri Aug 08 2025
Strike
FTNT 70.000
FTNT 75.000
FTNT 79.000
FTNT 80.000
FTNT 81.000
FTNT 82.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 70.000
0.05
-0.12
0.03
0.05
116
1.88
-0.0078
0.0016
10
FTNT 75.000
0.12
+0.045
0.09
0.2
458
1.76
-0.0242
0.0044
56
FTNT 79.000
0.28
+0.28
0.28
5
223
2.02
-0.0533
0.0086
0
FTNT 80.000
0.35
+0.085
0.34
0.35
1,310
1.73
-0.0638
0.01
705
FTNT 81.000
0.43
+0.115
0.3
0.44
140
1.72
-0.0758
0.0115
24
FTNT 82.000
0.51
+0.085
0.01
0.7
266
1.68
-0.0895
0.013
180
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 77.000
0
+0
19.35
20.45
0
0.87
0.9534
0.0071
0
FTNT 78.000
0
+0
18.2
19.9
0
0.92
0.945
0.0082
0
FTNT 79.000
0
+0
17.4
18.7
0
0.87
0.9353
0.0094
0
FTNT 80.000
17.4
+0.05
16.65
17.5
20
0.84
0.9243
0.0106
37
FTNT 81.000
0
+0
15.65
16.75
0
0.86
0.9119
0.012
0
FTNT 82.500
15.75
+0
13.95
16.1
0
0.9
0.8904
0.0142
2
Fri Aug 15 2025
Strike
FTNT 77.000
FTNT 78.000
FTNT 79.000
FTNT 80.000
FTNT 81.000
FTNT 82.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 77.000
0
+0
0
0.53
0
0.89
-0.0464
0.0071
0
FTNT 78.000
0
+0
0
1.18
0
1.03
-0.0549
0.0082
0
FTNT 79.000
0
+0
0
0.68
0
0.86
-0.0646
0.0094
0
FTNT 80.000
0.47
+0.055
0.42
0.57
151
0.89
-0.0757
0.0106
800
FTNT 81.000
0
+0
0
1.23
0
0.89
-0.0881
0.012
0
FTNT 82.500
0.76
+0.105
0.52
1.19
24
0.93
-0.1095
0.0142
156
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 65.000
0
+0
30.7
32.8
0
0.74
0.9934
0.0011
0
FTNT 70.000
27.51
+0
26
27.65
0
0.74
0.9832
0.0027
2
FTNT 75.000
0
+0
21.25
22.8
0
0.74
0.9603
0.0058
0
FTNT 80.000
17.3
-0.225
15.8
19.4
22
0.77
0.9152
0.011
0
FTNT 84.000
0
+0
0
0
0
0
0
0
0
FTNT 85.000
0
+0
12.85
13.6
0
0.72
0.8377
0.0179
0
Fri Aug 22 2025
Strike
FTNT 65.000
FTNT 70.000
FTNT 75.000
FTNT 80.000
FTNT 84.000
FTNT 85.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 65.000
0.41
+0
0
2.14
0
1.45
-0.0065
0.0011
1
FTNT 70.000
0
+0
0
1.8
0
1.18
-0.0168
0.0027
0
FTNT 75.000
0
+0
0
0.83
0
0.81
-0.0397
0.0058
0
FTNT 80.000
0.7
+0.225
0.01
1.15
46
0.77
-0.085
0.011
5
FTNT 84.000
0
+0
0
0
0
0
0
0
0
FTNT 85.000
1.24
+0.195
1.22
1.72
76
0.67
-0.1628
0.018
25
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 65.000
0
+0
30.8
32.85
0
0.73
0.9886
0.0016
0
FTNT 70.000
0
+0
26
28.4
0
0.83
0.9759
0.0034
0
FTNT 75.000
0
+0
21.55
22.7
0
0.65
0.9504
0.0065
0
FTNT 80.000
0
+0
16.65
18.5
0
0.63
0.9038
0.0113
0
FTNT 84.000
0
+0
0
0
0
0
0
0
0
FTNT 85.000
0
+0
12.4
13.4
0
0.54
0.8274
0.0176
0
Fri Aug 29 2025
Strike
FTNT 65.000
FTNT 70.000
FTNT 75.000
FTNT 80.000
FTNT 84.000
FTNT 85.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 65.000
0
+0
0
2.16
0
1.22
-0.0108
0.0016
0
FTNT 70.000
0.11
+0
0
2.22
0
1.04
-0.0237
0.0034
1
FTNT 75.000
0
+0
0
1.45
0
0.77
-0.0492
0.0065
0
FTNT 80.000
0.66
+0.06
0.3
0.77
2
0.57
-0.0961
0.0114
16
FTNT 84.000
0
+0
0
0
0
0
0
0
0
FTNT 85.000
1.38
+0.09
1.32
1.98
8
0.63
-0.1728
0.0177
59
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.