Home Options FTNTChain

FTNT

Fortinet, Inc.Close $130.00EOD only

Max Pain

$115.00

Next expiry May 22, 2026

Expected Move

±$1.90

1.5% from close

Price Gap

-15.00

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.12

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FTNT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FTNT Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
70.00	54.96	58.25	61.00	0.00	6	13	442.4%	0.980	0.0011	-0.522	0.005	0.004
74.00	54.35	54.20	57.10	3.39	5	2	417.4%	0.976	0.0014	-0.574	0.005	0.004
77.00	51.35	51.20	53.60	37.84	1	3	344.5%	0.985	0.0011	-0.315	0.004	0.004
79.00	10.00	49.20	52.15	0.00	0	2	380.5%	0.972	0.0018	-0.598	0.006	0.004
80.00	11.16	48.25	50.45	0.00	4	5	305.5%	0.988	0.0011	-0.237	0.003	0.004
81.00	26.50	47.25	49.60	0.00	1	9	316.0%	0.984	0.0013	-0.316	0.004	0.004
82.00	47.47	46.20	48.55	1.94	1	8	303.7%	0.985	0.0013	-0.290	0.004	0.004
83.00	46.58	45.20	48.15	4.82	5	25	349.2%	0.969	0.0021	-0.597	0.007	0.004
84.00	44.35	44.20	47.25	14.23	4	44	348.6%	0.966	0.0023	-0.645	0.007	0.004
85.00	41.69	43.50	46.10	1.59	1	15	330.5%	0.969	0.0022	-0.572	0.007	0.004
86.00	40.69	42.65	45.15	1.49	1	17	326.6%	0.966	0.0024	-0.596	0.007	0.004
87.00	27.32	41.60	43.85	0.00	3	9	297.1%	0.974	0.0021	-0.446	0.006	0.005
88.00	25.15	40.75	42.95	0.00	1	19	297.7%	0.970	0.0024	-0.496	0.007	0.005
89.00	37.19	39.20	42.35	11.24	3	14	317.4%	0.958	0.0029	-0.690	0.009	0.005
90.00	35.15	38.60	40.85	0.00	1	104	276.4%	0.971	0.0025	-0.446	0.006	0.005
91.00	34.15	37.75	39.75	0.00	1	35	261.9%	0.974	0.0024	-0.395	0.006	0.005
92.00	34.73	36.70	39.15	5.34	1	43	283.2%	0.960	0.0031	-0.593	0.008	0.005
93.00	33.83	35.70	38.15	5.22	1	27	276.2%	0.959	0.0033	-0.592	0.008	0.005
94.00	27.62	34.40	37.15	0.00	1	27	269.2%	0.958	0.0035	-0.591	0.009	0.005
95.00	26.33	33.30	36.10	0.00	1	150	259.3%	0.958	0.0036	-0.566	0.009	0.005
96.00	21.30	32.45	35.15	0.00	1	36	255.5%	0.955	0.0038	-0.590	0.009	0.005
97.00	20.30	31.45	34.10	0.00	1	27	245.7%	0.956	0.0040	-0.565	0.009	0.005
98.00	28.46	30.70	32.80	0.29	1	24	220.5%	0.965	0.0036	-0.419	0.007	0.005
99.00	30.78	29.20	32.30	3.50	2	186	243.3%	0.946	0.0047	-0.656	0.011	0.005
100.00	29.89	28.50	31.30	4.53	8	52	236.4%	0.944	0.0050	-0.654	0.011	0.005
101.00	13.94	27.70	29.85	0.00	0	20	204.8%	0.959	0.0044	-0.442	0.008	0.005
102.00	25.74	26.70	29.10	0.14	3	19	212.6%	0.948	0.0052	-0.559	0.010	0.005
103.00	24.83	25.70	28.10	0.27	3	50	206.2%	0.946	0.0056	-0.558	0.011	0.005
104.00	18.43	24.70	26.95	0.00	1	24	191.7%	0.950	0.0056	-0.487	0.010	0.005
105.00	20.50	23.70	26.00	0.00	2	30	188.1%	0.946	0.0061	-0.509	0.011	0.005
106.00	15.34	22.70	24.50	0.00	1	23	152.3%	0.969	0.0048	-0.267	0.007	0.006
107.00	23.00	21.90	24.10	4.80	2	36	50.0%	1.000	0.0000	-0.013	0.000	0.006
108.00	17.94	20.70	22.55	0.00	4	25	144.5%	0.963	0.0058	-0.292	0.008	0.006
109.00	13.47	19.70	22.10	0.00	20	46	167.6%	0.931	0.0082	-0.546	0.013	0.005
110.00	18.14	18.55	21.30	1.90	14	255	169.9%	0.918	0.0092	-0.629	0.015	0.005
111.00	15.35	17.65	20.00	0.00	7	178	150.5%	0.930	0.0093	-0.498	0.013	0.006
112.00	14.42	16.45	19.30	0.00	10	54	156.8%	0.911	0.0107	-0.621	0.016	0.005
113.00	9.14	15.75	18.10	0.00	20	24	142.3%	0.917	0.0112	-0.535	0.015	0.006
114.00	10.15	14.25	17.35	0.00	14	82	145.6%	0.899	0.0126	-0.632	0.017	0.005
115.00	14.26	13.75	16.30	3.16	11	312	59.4%	0.998	0.0013	-0.024	0.001	0.006
116.00	8.87	12.25	14.90	0.00	56	80	115.4%	0.916	0.0139	-0.440	0.015	0.006
117.00	9.89	11.45	14.15	1.77	18	138	118.8%	0.893	0.0161	-0.537	0.018	0.006
118.00	10.50	10.25	13.40	2.57	36	88	120.8%	0.871	0.0181	-0.624	0.020	0.006
119.00	8.00	9.40	12.90	0.00	1	16	60.2%	0.978	0.0091	-0.090	0.005	0.006
120.00	10.00	8.75	11.40	3.00	2	165	107.2%	0.853	0.0223	-0.604	0.022	0.005
121.00	5.88	7.30	10.20	0.43	4	22	94.2%	0.857	0.0249	-0.524	0.022	0.006
122.00	7.15	6.85	9.40	1.86	2	66	93.5%	0.830	0.0281	-0.580	0.024	0.005
123.00	5.61	5.95	7.95	0.81	4	63	73.2%	0.854	0.0325	-0.416	0.022	0.006
124.00	4.52	5.00	7.55	0.87	2	929	83.3%	0.788	0.0361	-0.591	0.028	0.005
125.00	5.38	4.20	5.80	1.67	38	242	55.5%	0.837	0.0462	-0.342	0.024	0.006
126.00	3.41	3.70	5.75	0.16	19	348	73.0%	0.729	0.0471	-0.593	0.032	0.005
127.00	3.80	3.65	4.00	1.01	88	4,955	46.9%	0.757	0.0694	-0.364	0.030	0.005
128.00	3.10	2.91	3.15	1.01	812	796	42.7%	0.696	0.0850	-0.370	0.034	0.005
130.00	1.80	1.71	2.09	0.50	103	182	44.4%	0.509	0.0933	-0.434	0.038	0.004
135.00	0.31	0.33	0.56	-0.01	9	20	46.3%	0.141	0.0501	-0.251	0.022	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
55.00	0.02	0.00	2.13	-0.08	53	32	597.3%	-0.015	0.0007	-0.547	0.004	-0.000
60.00	0.01	0.00	2.13	-0.04	2	14	543.8%	-0.017	0.0008	-0.548	0.004	-0.000
65.00	0.01	0.00	2.13	0.00	72	66	494.3%	-0.019	0.0010	-0.548	0.004	-0.000
69.00	0.01	0.00	2.13	0.00	4	15	457.4%	-0.021	0.0011	-0.547	0.005	-0.000
70.00	0.03	0.00	2.13	0.00	1	97	448.6%	-0.021	0.0012	-0.547	0.005	-0.000
71.00	0.01	0.00	2.13	0.00	2	4	439.8%	-0.022	0.0012	-0.547	0.005	-0.000
72.00	0.08	0.00	2.13	0.00	1	44	431.3%	-0.022	0.0013	-0.547	0.005	-0.000
73.00	0.10	0.00	2.13	0.00	7	28	422.7%	-0.023	0.0013	-0.547	0.005	-0.000
74.00	0.01	0.00	2.13	0.00	12	35	414.3%	-0.023	0.0014	-0.547	0.005	-0.000
75.00	0.03	0.00	0.14	0.00	5	103	257.0%	-0.001	0.0002	-0.028	0.000	-0.000
76.00	0.15	0.00	2.13	0.00	3	36	397.7%	-0.024	0.0015	-0.546	0.005	-0.000
77.00	0.02	0.00	2.13	0.00	2	10	389.6%	-0.025	0.0016	-0.547	0.006	-0.000
78.00	0.01	0.00	2.13	-0.02	2	32	381.6%	-0.026	0.0016	-0.546	0.006	-0.000
79.00	0.30	0.00	2.13	0.00	2	9	373.6%	-0.026	0.0017	-0.546	0.006	-0.000
80.00	0.03	0.00	0.03	0.00	9	146	193.8%	-0.000	0.0001	-0.005	0.000	-0.000
81.00	0.03	0.00	2.13	0.00	17	46	358.0%	-0.028	0.0018	-0.545	0.006	-0.000
82.00	0.02	0.00	2.13	0.00	5	37	350.4%	-0.028	0.0019	-0.545	0.006	-0.000
83.00	0.01	0.00	2.13	-0.02	12	27	342.8%	-0.029	0.0020	-0.545	0.006	-0.000
84.00	0.02	0.00	2.13	0.00	4	8	335.4%	-0.030	0.0021	-0.545	0.007	-0.000
85.00	0.02	0.00	2.13	-0.07	11	35	327.9%	-0.031	0.0022	-0.545	0.007	-0.000
86.00	0.10	0.00	2.13	0.00	10	27	320.5%	-0.031	0.0023	-0.544	0.007	-0.000
87.00	0.01	0.00	2.13	0.00	5	7	313.2%	-0.032	0.0024	-0.543	0.007	-0.000
88.00	0.20	0.00	2.13	0.00	2	42	306.1%	-0.033	0.0025	-0.543	0.007	-0.000
89.00	4.90	0.00	2.13	0.00	0	29	298.8%	-0.034	0.0026	-0.542	0.007	-0.000
90.00	0.01	0.00	2.13	0.00	10	30	291.8%	-0.035	0.0028	-0.542	0.007	-0.000
91.00	0.01	0.00	2.13	0.00	1	2	284.8%	-0.036	0.0029	-0.542	0.008	-0.000
92.00	0.02	0.00	2.13	0.00	198	34	277.7%	-0.037	0.0030	-0.541	0.008	-0.000
93.00	0.01	0.00	2.13	0.00	1	4	270.8%	-0.038	0.0032	-0.540	0.008	-0.000
94.00	0.01	0.00	2.13	0.00	21	22	264.0%	-0.039	0.0033	-0.539	0.008	-0.000
95.00	0.02	0.00	2.13	-0.01	4	38	257.1%	-0.041	0.0035	-0.538	0.008	-0.000
96.00	0.01	0.00	2.13	0.00	1,061	177	250.4%	-0.042	0.0037	-0.538	0.009	-0.000
98.00	0.01	0.00	2.13	0.00	271	373	237.0%	-0.045	0.0041	-0.536	0.009	-0.000
99.00	0.24	0.00	2.13	0.00	5	3	230.4%	-0.046	0.0044	-0.535	0.009	-0.000
100.00	0.02	0.00	2.13	0.00	622	211	223.8%	-0.048	0.0046	-0.534	0.010	-0.000
101.00	0.12	0.00	2.13	0.00	2	42	217.3%	-0.049	0.0049	-0.533	0.010	-0.000
102.00	0.35	0.00	2.13	0.00	6	6	210.7%	-0.051	0.0052	-0.531	0.010	-0.000
103.00	0.40	0.00	2.13	0.00	0	4	204.3%	-0.053	0.0055	-0.530	0.010	-0.000
104.00	0.02	0.00	2.13	0.00	26	125	197.9%	-0.055	0.0058	-0.528	0.011	-0.000
105.00	0.18	0.00	0.52	0.00	0	20	137.7%	-0.016	0.0030	-0.131	0.004	-0.000
106.00	0.06	0.00	2.13	0.00	4	17	185.1%	-0.059	0.0066	-0.525	0.011	-0.000
107.00	0.02	0.00	2.13	0.00	4	77	178.7%	-0.062	0.0071	-0.523	0.012	-0.000
108.00	0.02	0.00	2.13	0.00	12	203	172.4%	-0.064	0.0076	-0.521	0.012	-0.000
109.00	0.02	0.00	2.13	0.00	1	105	166.0%	-0.067	0.0081	-0.518	0.013	-0.001
110.00	0.05	0.00	0.11	0.01	23	4,726	86.3%	-0.004	0.0014	-0.025	0.001	-0.000
111.00	0.35	0.00	1.75	0.32	28	163	144.7%	-0.063	0.0089	-0.429	0.012	-0.000
112.00	0.02	0.00	0.12	-0.18	370	89	79.3%	-0.005	0.0019	-0.028	0.001	-0.000
113.00	0.05	0.00	0.30	0.00	58	55	87.5%	-0.014	0.0042	-0.074	0.003	-0.000
114.00	0.03	0.00	0.26	-0.11	591	281	80.9%	-0.013	0.0043	-0.065	0.003	-0.000
115.00	0.02	0.01	0.06	-0.07	13	921	61.7%	-0.003	0.0017	-0.015	0.001	-0.000
116.00	0.08	0.00	0.30	-0.08	1	17	73.8%	-0.017	0.0060	-0.075	0.004	-0.000
117.00	0.14	0.00	2.14	0.00	15	52	115.8%	-0.101	0.0159	-0.492	0.017	-0.001
118.00	0.19	0.00	2.15	0.00	519	302	109.6%	-0.108	0.0176	-0.487	0.018	-0.001
119.00	0.06	0.00	2.16	-0.21	10	34	103.4%	-0.116	0.0196	-0.483	0.019	-0.001
120.00	0.15	0.00	0.84	-0.15	16	268	71.4%	-0.061	0.0176	-0.207	0.012	-0.000
121.00	0.34	0.00	1.45	-0.14	37	158	78.2%	-0.102	0.0236	-0.333	0.017	-0.001
122.00	0.19	0.00	0.49	-0.26	2	191	52.1%	-0.047	0.0196	-0.122	0.009	-0.000
123.00	0.27	0.05	0.34	-0.70	11	17	51.5%	-0.070	0.0270	-0.165	0.013	-0.001
150.00	22.42	18.90	21.85	-0.08	13	22	104.3%	-0.965	0.0077	-0.177	0.007	-0.008

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.