Home Options FTNTChain

FTNT

Fortinet, Inc.Close $156.25EOD only

Max Pain

$148.00

Next expiry Jul 10, 2026

Expected Move

±$8.95

5.7% from close

Price Gap

-8.25

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.99

Balanced positioning

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

FTNT Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
95.00	57.27	60.35	63.45	0.00	1	11	197.9%	0.975	0.0014	-0.191	0.013	0.017
100.00	57.19	55.60	58.45	6.22	2	1	186.9%	0.968	0.0018	-0.217	0.015	0.018
105.00	54.25	50.60	53.50	0.00	16	27	170.8%	0.964	0.0021	-0.219	0.017	0.019
110.00	42.36	44.55	48.50	0.00	2	20	125.4%	0.983	0.0016	-0.096	0.009	0.021
115.00	43.23	40.60	43.50	10.13	5	21	138.0%	0.956	0.0031	-0.212	0.020	0.021
116.00	32.31	39.85	42.60	0.00	0	20	141.3%	0.948	0.0035	-0.245	0.023	0.021
117.00	31.32	37.45	41.65	0.00	20	22	107.9%	0.978	0.0022	-0.101	0.011	0.022
118.00	30.28	36.60	40.60	0.00	0	20	108.3%	0.975	0.0025	-0.113	0.013	0.022
119.00	27.03	36.35	38.95	0.00	0	40	108.3%	0.971	0.0028	-0.124	0.014	0.022
120.00	37.85	35.40	37.90	8.05	1	42	105.5%	0.970	0.0030	-0.123	0.015	0.022
122.00	37.19	33.65	36.60	0.00	1	20	118.8%	0.944	0.0044	-0.220	0.024	0.022
127.00	26.29	28.15	31.55	0.00	20	60	94.4%	0.951	0.0050	-0.162	0.022	0.023
131.00	26.05	24.00	27.70	0.00	25	25	83.1%	0.945	0.0062	-0.158	0.024	0.023
132.00	25.02	24.00	26.70	0.00	25	37	94.2%	0.914	0.0077	-0.243	0.034	0.023
134.00	24.58	22.00	24.75	0.00	19	26	88.5%	0.907	0.0087	-0.242	0.036	0.023
135.00	24.42	21.05	23.75	0.00	32	34	86.0%	0.902	0.0093	-0.243	0.037	0.023
136.00	22.85	19.70	22.80	0.00	20	28	79.4%	0.907	0.0097	-0.218	0.036	0.023
137.00	20.45	19.10	21.60	-2.17	2	22	78.6%	0.898	0.0105	-0.231	0.039	0.023
138.00	19.95	17.90	20.90	-1.72	2	25	76.6%	0.891	0.0113	-0.235	0.040	0.023
139.00	20.61	17.20	19.95	0.00	20	21	76.9%	0.877	0.0122	-0.256	0.044	0.023
140.00	19.67	16.30	18.35	0.00	33	77	68.7%	0.887	0.0129	-0.218	0.042	0.023
141.00	18.75	15.40	17.80	0.00	10	36	70.9%	0.865	0.0141	-0.252	0.047	0.023
142.00	16.55	13.80	17.10	-1.26	1	15	64.8%	0.868	0.0152	-0.228	0.046	0.023
143.00	16.65	12.85	16.15	0.00	10	16	62.5%	0.859	0.0165	-0.230	0.048	0.023
144.00	14.40	12.35	14.70	-1.35	4	69	59.7%	0.850	0.0180	-0.229	0.050	0.023
145.00	14.75	11.55	13.85	0.00	1	84	59.3%	0.832	0.0196	-0.244	0.054	0.023
146.00	6.06	10.80	13.35	0.00	1	9	61.6%	0.802	0.0209	-0.279	0.060	0.022
147.00	11.35	9.55	12.15	0.00	2	12	54.7%	0.803	0.0234	-0.248	0.060	0.022
148.00	10.91	9.05	10.65	0.00	2	39	51.1%	0.792	0.0259	-0.240	0.062	0.022
149.00	10.11	8.45	9.85	0.00	2	44	51.7%	0.762	0.0277	-0.260	0.067	0.021
150.00	9.58	7.65	9.05	-1.02	11	123	50.4%	0.736	0.0300	-0.267	0.071	0.020
152.50	8.07	5.90	7.15	-0.33	2	100	55.5%	0.643	0.0311	-0.331	0.081	0.018
155.00	5.20	4.90	5.50	-1.80	19	70	52.8%	0.563	0.0345	-0.331	0.085	0.016
157.50	4.00	3.60	4.15	-1.21	118	80	51.3%	0.474	0.0359	-0.324	0.086	0.013
160.00	3.00	2.55	3.10	-1.11	60	1,058	50.8%	0.386	0.0348	-0.307	0.083	0.011
162.50	2.00	1.45	2.29	-0.64	151	68	50.8%	0.305	0.0319	-0.280	0.076	0.009
165.00	1.53	1.19	1.68	-0.66	3,483	190	51.1%	0.235	0.0278	-0.247	0.067	0.007
175.00	0.29	0.09	0.54	-0.15	20	10	56.0%	0.079	0.0122	-0.129	0.032	0.002
180.00	0.20	0.00	0.46	-0.24	3	15	55.1%	0.035	0.0066	-0.067	0.017	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
105.00	0.16	0.00	2.13	0.00	8	5	182.1%	-0.044	0.0024	-0.261	0.020	-0.001
110.00	1.15	0.00	2.13	0.00	1	1	164.6%	-0.049	0.0028	-0.256	0.022	-0.002
114.00	0.09	0.00	2.14	0.00	11	46	151.2%	-0.053	0.0033	-0.252	0.023	-0.002
115.00	0.09	0.00	2.14	-0.64	2	9	147.9%	-0.054	0.0034	-0.251	0.024	-0.002
116.00	0.82	0.00	2.14	0.00	0	36	144.5%	-0.056	0.0036	-0.250	0.024	-0.002
118.00	0.19	0.00	2.14	0.00	14	16	137.9%	-0.058	0.0039	-0.247	0.025	-0.002
119.00	0.23	0.00	0.21	0.00	1	23	86.5%	-0.010	0.0014	-0.034	0.006	-0.000
120.00	0.05	0.00	2.15	0.00	2	4	131.5%	-0.061	0.0043	-0.245	0.026	-0.002
121.00	2.18	0.00	2.15	0.00	0	1	128.3%	-0.063	0.0044	-0.243	0.027	-0.002
122.00	0.93	0.00	2.16	0.00	5	3	125.2%	-0.064	0.0047	-0.243	0.027	-0.002
125.00	2.64	0.00	0.07	0.00	1	1	62.9%	-0.004	0.0010	-0.013	0.003	-0.000
126.00	0.25	0.00	2.18	0.00	4	2	112.8%	-0.072	0.0056	-0.238	0.030	-0.002
127.00	0.16	0.00	2.18	0.00	2	7	109.6%	-0.074	0.0059	-0.236	0.030	-0.002
128.00	0.42	0.00	2.19	0.00	4	7	106.6%	-0.076	0.0062	-0.235	0.031	-0.002
129.00	0.38	0.00	2.20	0.00	4	15	103.6%	-0.079	0.0066	-0.234	0.032	-0.003
130.00	0.21	0.00	0.45	-0.13	7	83	70.0%	-0.025	0.0039	-0.064	0.013	-0.001
131.00	0.48	0.00	2.22	0.00	5	6	97.6%	-0.084	0.0073	-0.231	0.033	-0.003
132.00	0.15	0.00	2.24	-0.01	6	4	94.7%	-0.087	0.0077	-0.230	0.034	-0.003
133.00	0.20	0.00	1.14	0.00	2	13	76.6%	-0.057	0.0069	-0.134	0.025	-0.002
134.00	0.21	0.00	2.28	0.00	2	11	88.9%	-0.094	0.0087	-0.229	0.036	-0.003
135.00	0.20	0.00	1.32	-0.17	5	145	73.6%	-0.068	0.0082	-0.148	0.028	-0.002
136.00	0.54	0.00	1.64	0.00	1	4	75.0%	-0.081	0.0093	-0.173	0.033	-0.003
137.00	0.30	0.05	0.50	-0.10	8	6	55.3%	-0.039	0.0070	-0.071	0.018	-0.001
138.00	0.41	0.09	0.59	0.15	4	292	55.4%	-0.048	0.0083	-0.084	0.021	-0.001
139.00	0.29	0.14	0.64	0.00	6	4	54.5%	-0.055	0.0094	-0.093	0.024	-0.002
140.00	0.35	0.20	0.75	-0.02	12	20	54.5%	-0.066	0.0109	-0.107	0.028	-0.002
141.00	0.36	0.25	0.76	-0.03	16	9	52.6%	-0.072	0.0121	-0.111	0.030	-0.002
142.00	0.48	0.32	0.84	0.00	26	22	51.8%	-0.084	0.0137	-0.121	0.033	-0.003
143.00	0.60	0.40	1.04	0.04	2	7	52.1%	-0.101	0.0157	-0.141	0.038	-0.003
144.00	0.65	0.50	1.17	-0.01	35	33	51.6%	-0.117	0.0176	-0.154	0.043	-0.004
145.00	0.90	0.61	1.27	0.05	4	64	50.5%	-0.133	0.0196	-0.165	0.046	-0.004
146.00	0.75	0.75	1.17	-0.16	5,300	30	51.4%	-0.158	0.0217	-0.189	0.052	-0.005
147.00	1.20	0.91	1.33	0.22	70	23	50.6%	-0.179	0.0239	-0.201	0.057	-0.006
148.00	1.17	1.15	1.52	0.03	1,281	601	50.0%	-0.203	0.0261	-0.215	0.061	-0.006
149.00	1.40	1.42	2.04	0.10	184	70	53.5%	-0.245	0.0272	-0.255	0.068	-0.008
150.00	1.74	1.69	2.29	0.28	1,202	165	52.9%	-0.272	0.0290	-0.266	0.072	-0.009
152.50	2.70	2.48	2.93	0.65	3,244	18	50.0%	-0.346	0.0340	-0.279	0.080	-0.011
155.00	2.92	3.40	4.10	-0.53	133	34	51.1%	-0.436	0.0356	-0.303	0.085	-0.014
175.00	32.80	17.05	20.55	0.00	15	9	80.5%	-0.830	0.0145	-0.298	0.055	-0.029

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.