Fortinet
FTNT
168.99
-12.92
-7.10%
Fortinet
US · FTNT
#179 by market cap
Listed 2009
168.99
-12.92
-7.10%
Live - 5344 symbols - heartbeat 15s ago
· 2026-10-16 11:20
✦ Today's options flow
Calls lead
3621 1458
■ Call volume■ Put volume
- Calls are outnumbering puts by more than 2.5 to 1 today — the day's options flow leans bullish.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 13, 2026, 28 days out) implies 62.93% annualized vol near the money — a one-standard-deviation move to roughly $139.54–$198.44 by then.
Options-implied (~68% band), 28d
$139.54now $168.99$198.44
Analyst target range, ~12mo
$118.00avg $178.54$225.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 28 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 9 $192.50 | Call | $0.77 | 664 | 288 | 62.40% |
| Oct 16 $180.00 | Call | $2.74 | 446 | 829 | 95.98% |
| Sep 25 $182.50 | Call | $0.42 | 288 | 305 | 44.54% |
| Oct 16 $187.50 | Put | $7.40 | 256 | 187 | 137.55% |
| Oct 16 $182.50 | Call | $2.00 | 188 | 209 | 79.83% |
| Oct 16 $185.00 | Call | $0.67 | 142 | 1,579 | 88.82% |
| Oct 2 $180.00 | Call | $1.28 | 141 | 770 | 79.13% |
| Oct 16 $172.50 | Put | $0.15 | 111 | 163 | 113.57% |
| Oct 2 $170.00 | Put | $0.06 | 103 | 661 | 104.45% |
| Oct 2 $185.00 | Call | $0.31 | 90 | 308 | 84.99% |
Ranked by today's contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Sep 25, 2026 (60 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $88.08 | 0 | 0 | $85.00 | $0.05 | 0 | 0 |
| $83.11 | 0 | 1 | $90.00 | $0.07 | 0 | 0 |
| $78.13 | 0 | 1 | $95.00 | $0.09 | 0 | 0 |
| $73.16 | 0 | 2 | $100.00 | $0.11 | 0 | 0 |
| $68.18 | 0 | 17 | $105.00 | $0.13 | 0 | 0 |
| $63.21 | 0 | 0 | $110.00 | $0.15 | 0 | 2 |
| $58.23 | 0 | 0 | $115.00 | $0.17 | 0 | 0 |
| $53.26 | 0 | 22 | $120.00 | $0.19 | 0 | 19 |
| $48.28 | 0 | 0 | $125.00 | $0.21 | 0 | 8 |
| $44.30 | 0 | 0 | $129.00 | $0.23 | 0 | 0 |
| $43.31 | 0 | 0 | $130.00 | $0.23 | 0 | 19 |
| $36.91 | 3 | 0 | $131.00 | $0.24 | 0 | 0 |
| $41.32 | 0 | 0 | $132.00 | $0.24 | 0 | 0 |
| $40.32 | 0 | 0 | $133.00 | $0.25 | 0 | 0 |
| $39.33 | 0 | 0 | $134.00 | $0.25 | 0 | 0 |
| $38.33 | 0 | 1 | $135.00 | $0.25 | 0 | 75 |
| $37.34 | 0 | 0 | $136.00 | $0.26 | 0 | 3 |
| $36.34 | 0 | 0 | $137.00 | $0.26 | 0 | 1 |
| $35.35 | 0 | 0 | $138.00 | $0.27 | 0 | 0 |
| $34.35 | 0 | 0 | $139.00 | $0.27 | 0 | 2 |
| $33.36 | 0 | 4 | $140.00 | $0.27 | 0 | 174 |
| $32.36 | 0 | 0 | $141.00 | $0.28 | 0 | 2 |
| $31.37 | 0 | 0 | $142.00 | $0.28 | 0 | 1 |
| $22.90 | 5 | 0 | $143.00 | $0.29 | 0 | 20 |
| $29.38 | 0 | 0 | $144.00 | $0.29 | 0 | 1 |
| $21.72 | 1 | 3 | $145.00 | $0.09 | 5 | 447 |
| $27.39 | 0 | 0 | $146.00 | $0.30 | 0 | 1 |
| $26.39 | 0 | 1 | $147.00 | $0.30 | 0 | 163 |
| $25.40 | 0 | 0 | $148.00 | $0.12 | 24 | 0 |
| $24.40 | 0 | 0 | $149.00 | $0.31 | 0 | 0 |
| $23.41 | 0 | 7 | $150.00 | $0.28 | 1 | 207 |
| $15.27 | 4 | 0 | $152.50 | $0.30 | 6 | 9 |
| $18.43 | 0 | 27 | $155.00 | $0.40 | 37 | 1,239 |
| $16.12 | 0 | 4 | $157.50 | $1.02 | 16 | 3 |
| $13.93 | 0 | 43 | $160.00 | $1.03 | 12 | 124 |
| $7.10 | 4 | 5 | $162.50 | $1.59 | 9 | 13 |
| $5.19 | 7 | 55 | $165.00 | $2.65 | 33 | 97 |
| $4.45 | 38 | 27 | $167.50 | $2.27 | 0 | 10 |
| $3.12 | 16 | 157 | $170.00 | $5.53 | 9 | 55 |
| $2.15 | 45 | 368 | $172.50 | $7.50 | 4 | 34 |
| $1.62 | 20 | 217 | $175.00 | $5.45 | 0 | 81 |
| $0.90 | 63 | 576 | $177.50 | $7.12 | 0 | 14 |
| $0.74 | 14 | 369 | $180.00 | $8.83 | 0 | 0 |
| $0.42 | 288 | 305 | $182.50 | $10.86 | 0 | 0 |
| $0.34 | 18 | 250 | $185.00 | $12.91 | 0 | 0 |
| $0.22 | 1 | 18 | $187.50 | $15.30 | 0 | 0 |
| $0.15 | 13 | 52 | $190.00 | $17.68 | 0 | 0 |
| $0.31 | 2 | 0 | $192.50 | $20.08 | 0 | 0 |
| $0.34 | 0 | 149 | $195.00 | $22.50 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.17 | 0 | 110 | $200.00 | $27.42 | 0 | 0 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $0.07 | 0 | 0 | $205.00 | $32.42 | 0 | 0 |
| $0.03 | 0 | 20 | $210.00 | $37.42 | 0 | 0 |
| $0.01 | 0 | 0 | $215.00 | $42.42 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $47.42 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $52.42 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $57.42 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $62.42 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $67.42 | 0 | 0 |
Oct 2, 2026 (54 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $93.78 | 0 | 0 | $85.00 | $0.22 | 1 | 1 |
| $88.78 | 0 | 0 | $90.00 | $0.36 | 2 | 1 |
| $83.78 | 0 | 1 | $95.00 | $0.44 | 1 | 1 |
| $78.78 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $73.79 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $68.79 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $63.79 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $58.79 | 0 | 2 | $120.00 | $0.00 | 0 | 0 |
| $53.80 | 5 | 6 | $125.00 | $0.00 | 0 | 18 |
| $48.79 | 0 | 0 | $130.00 | $0.19 | 4 | 45 |
| $43.17 | 3 | 3 | $135.00 | $0.01 | 1 | 65 |
| $38.45 | 10 | 10 | $139.00 | $0.00 | 0 | 0 |
| $37.50 | 10 | 13 | $140.00 | $0.00 | 0 | 368 |
| $36.64 | 24 | 24 | $141.00 | $0.00 | 0 | 0 |
| $35.71 | 24 | 24 | $142.00 | $0.00 | 0 | 0 |
| $35.79 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $34.28 | 1 | 1 | $144.00 | $0.00 | 0 | 2 |
| $33.14 | 18 | 19 | $145.00 | $0.00 | 0 | 46 |
| $32.79 | 0 | 1 | $146.00 | $0.04 | 19 | 25 |
| $31.80 | 0 | 0 | $147.00 | $0.00 | 0 | 3 |
| $30.80 | 0 | 0 | $148.00 | $0.00 | 0 | 4 |
| $29.80 | 0 | 0 | $149.00 | $0.00 | 0 | 1 |
| $28.80 | 0 | 7 | $150.00 | $0.00 | 0 | 110 |
| $26.30 | 0 | 0 | $152.50 | $0.00 | 0 | 8 |
| $23.80 | 0 | 21 | $155.00 | $0.01 | 0 | 60 |
| $21.31 | 0 | 1 | $157.50 | $0.02 | 0 | 18 |
| $18.84 | 0 | 43 | $160.00 | $0.08 | 1 | 119 |
| $16.40 | 0 | 2 | $162.50 | $0.10 | 0 | 275 |
| $12.35 | 15 | 106 | $165.00 | $0.05 | 5 | 150 |
| $10.88 | 1 | 16 | $167.50 | $0.10 | 31 | 131 |
| $9.50 | 6 | 64 | $170.00 | $0.06 | 103 | 661 |
| $6.87 | 14 | 503 | $172.50 | $0.40 | 16 | 236 |
| $4.97 | 8 | 434 | $175.00 | $0.44 | 18 | 210 |
| $2.87 | 11 | 290 | $177.50 | $1.17 | 20 | 1,085 |
| $1.28 | 141 | 770 | $180.00 | $5.00 | 1 | 16 |
| $0.45 | 33 | 1,591 | $182.50 | $4.77 | 0 | 5 |
| $0.31 | 90 | 308 | $185.00 | $6.86 | 0 | 1 |
| $0.06 | 3 | 844 | $187.50 | $9.03 | 0 | 0 |
| $0.11 | 41 | 245 | $190.00 | $12.96 | 1 | 0 |
| $0.10 | 1 | 37 | $192.50 | $13.82 | 0 | 0 |
| $0.05 | 0 | 45 | $195.00 | $16.27 | 0 | 0 |
| $0.03 | 0 | 4 | $197.50 | $18.75 | 0 | 0 |
| $0.02 | 1 | 36 | $200.00 | $21.24 | 0 | 0 |
| $0.01 | 0 | 0 | $202.50 | $23.74 | 0 | 0 |
| $0.00 | 0 | 19 | $205.00 | $26.24 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $28.74 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $31.24 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $36.24 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $41.24 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $46.24 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $51.24 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $56.24 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $61.24 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $66.24 | 0 | 0 |
Oct 9, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $104.15 | 0 | 0 | $85.00 | $0.00 | 0 | 4 |
| $99.15 | 0 | 0 | $90.00 | $0.00 | 0 | 8 |
| $94.15 | 0 | 2 | $95.00 | $0.00 | 0 | 22 |
| $89.15 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $84.15 | 0 | 25 | $105.00 | $0.00 | 0 | 13 |
| $79.15 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $74.15 | 0 | 0 | $115.00 | $0.00 | 0 | 3 |
| $69.15 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $64.15 | 0 | 4 | $125.00 | $0.00 | 0 | 1 |
| $59.15 | 0 | 0 | $130.00 | $0.00 | 0 | 6 |
| $54.15 | 0 | 0 | $135.00 | $0.00 | 0 | 26 |
| $49.16 | 0 | 2 | $140.00 | $0.00 | 0 | 43 |
| $44.17 | 0 | 8 | $145.00 | $0.01 | 0 | 34 |
| $43.77 | 18 | 7 | $148.00 | $0.01 | 0 | 6 |
| $42.84 | 18 | 2 | $149.00 | $0.02 | 0 | 1 |
| $39.17 | 0 | 7 | $150.00 | $0.02 | 0 | 32 |
| $36.68 | 0 | 7 | $152.50 | $0.02 | 0 | 12 |
| $34.19 | 0 | 9 | $155.00 | $0.03 | 0 | 56 |
| $31.70 | 0 | 0 | $157.50 | $0.04 | 0 | 7 |
| $29.21 | 0 | 18 | $160.00 | $0.05 | 0 | 172 |
| $26.72 | 0 | 4 | $162.50 | $0.01 | 2 | 134 |
| $24.24 | 0 | 11 | $165.00 | $0.09 | 0 | 213 |
| $24.19 | 5 | 7 | $167.50 | $0.11 | 0 | 66 |
| $20.80 | 8 | 113 | $170.00 | $0.14 | 0 | 174 |
| $19.80 | 2 | 30 | $172.50 | $0.17 | 0 | 76 |
| $14.36 | 0 | 77 | $175.00 | $0.20 | 0 | 226 |
| $13.55 | 1 | 39 | $177.50 | $0.23 | 0 | 92 |
| $11.40 | 1 | 46 | $180.00 | $0.26 | 0 | 148 |
| $6.95 | 0 | 176 | $182.50 | $0.03 | 36 | 193 |
| $7.00 | 6 | 207 | $185.00 | $0.22 | 1 | 189 |
| $4.61 | 7 | 312 | $187.50 | $1.03 | 0 | 130 |
| $2.00 | 28 | 589 | $190.00 | $0.35 | 67 | 211 |
| $0.77 | 664 | 288 | $192.50 | $4.01 | 0 | 40 |
| $0.15 | 64 | 282 | $195.00 | $6.14 | 0 | 0 |
| $0.12 | 15 | 84 | $197.50 | $8.55 | 0 | 0 |
| $0.13 | 0 | 748 | $200.00 | $9.90 | 3 | 3 |
| $0.07 | 0 | 7 | $202.50 | $13.44 | 0 | 0 |
| $0.02 | 0 | 38 | $205.00 | $15.90 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $18.40 | 0 | 0 |
| $0.00 | 0 | 35 | $210.00 | $20.90 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $25.90 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $30.90 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $35.90 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $40.90 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $45.90 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $50.90 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $55.90 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $60.90 | 0 | 0 |
Oct 16, 2026 (48 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $104.09 | 0 | 2 | $80.00 | $0.00 | 0 | 5 |
| $99.09 | 0 | 1 | $85.00 | $0.00 | 0 | 123 |
| $94.09 | 0 | 2 | $90.00 | $0.00 | 0 | 27 |
| $89.09 | 0 | 145 | $95.00 | $0.00 | 0 | 21 |
| $84.09 | 0 | 8 | $100.00 | $0.00 | 0 | 138 |
| $79.09 | 0 | 23 | $105.00 | $0.00 | 0 | 89 |
| $74.10 | 0 | 6 | $110.00 | $0.00 | 0 | 143 |
| $69.10 | 0 | 0 | $115.00 | $0.00 | 0 | 74 |
| $60.50 | 2 | 10 | $120.00 | $0.00 | 0 | 64 |
| $59.10 | 0 | 113 | $125.00 | $0.00 | 0 | 543 |
| $54.10 | 0 | 5 | $130.00 | $0.00 | 0 | 444 |
| $49.10 | 0 | 5 | $135.00 | $0.00 | 0 | 296 |
| $44.10 | 0 | 28 | $140.00 | $2.13 | 7 | 688 |
| $39.10 | 0 | 54 | $145.00 | $0.00 | 0 | 325 |
| $31.13 | 1 | 363 | $150.00 | $0.01 | 6 | 434 |
| $31.60 | 0 | 12 | $152.50 | $0.00 | 0 | 29 |
| $26.02 | 2 | 435 | $155.00 | $0.01 | 1 | 710 |
| $26.61 | 0 | 60 | $157.50 | $0.16 | 3 | 44 |
| $19.90 | 3 | 426 | $160.00 | $0.03 | 10 | 1,017 |
| $21.61 | 0 | 15 | $162.50 | $0.00 | 0 | 18 |
| $16.12 | 2 | 173 | $165.00 | $0.23 | 12 | 923 |
| $16.62 | 0 | 4 | $167.50 | $0.26 | 5 | 79 |
| $12.00 | 7 | 888 | $170.00 | $0.08 | 33 | 644 |
| $7.20 | 5 | 13 | $172.50 | $0.15 | 111 | 163 |
| $5.41 | 15 | 1,811 | $175.00 | $0.32 | 75 | 1,636 |
| $4.28 | 3 | 85 | $177.50 | $0.92 | 36 | 70 |
| $2.74 | 446 | 829 | $180.00 | $1.06 | 23 | 110 |
| $2.00 | 188 | 209 | $182.50 | $3.59 | 16 | 176 |
| $0.67 | 142 | 1,579 | $185.00 | $5.22 | 29 | 589 |
| $0.22 | 63 | 230 | $187.50 | $7.40 | 256 | 187 |
| $0.11 | 48 | 622 | $190.00 | $8.60 | 6 | 179 |
| $0.14 | 26 | 116 | $192.50 | $12.72 | 4 | 49 |
| $0.01 | 64 | 435 | $195.00 | $11.14 | 0 | 6 |
| $0.21 | 88 | 154 | $197.50 | $16.75 | 3 | 1 |
| $0.02 | 22 | 860 | $200.00 | $19.79 | 7 | 0 |
| $0.37 | 46 | 952 | $202.50 | $18.50 | 0 | 0 |
| $0.05 | 9 | 100 | $205.00 | $20.98 | 0 | 0 |
| $0.11 | 2 | 17 | $207.50 | $23.46 | 0 | 0 |
| $0.01 | 12 | 253 | $210.00 | $25.95 | 0 | 0 |
| $0.01 | 0 | 10 | $212.50 | $28.45 | 0 | 0 |
| $0.02 | 2 | 13 | $215.00 | $30.95 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $33.45 | 0 | 0 |
| $0.00 | 0 | 105 | $220.00 | $37.50 | 1 | 0 |
| $0.00 | 0 | 0 | $225.00 | $40.95 | 0 | 0 |
| $0.00 | 0 | 10 | $230.00 | $45.95 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $50.95 | 0 | 0 |
| $0.00 | 0 | 264 | $240.00 | $55.95 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $65.95 | 0 | 0 |
Oct 23, 2026 (50 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $99.23 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $94.24 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $89.24 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $84.25 | 0 | 0 | $100.00 | $0.01 | 0 | 0 |
| $79.27 | 0 | 25 | $105.00 | $0.02 | 0 | 0 |
| $74.30 | 0 | 0 | $110.00 | $0.04 | 0 | 0 |
| $69.35 | 0 | 0 | $115.00 | $0.09 | 0 | 0 |
| $64.40 | 0 | 2 | $120.00 | $0.13 | 0 | 0 |
| $59.45 | 0 | 6 | $125.00 | $0.18 | 0 | 5 |
| $54.50 | 0 | 0 | $130.00 | $0.22 | 0 | 2 |
| $49.55 | 0 | 0 | $135.00 | $0.27 | 0 | 7 |
| $44.60 | 0 | 5 | $140.00 | $0.32 | 0 | 20 |
| $39.65 | 0 | 1 | $145.00 | $0.36 | 0 | 21 |
| $34.70 | 0 | 7 | $150.00 | $0.05 | 5 | 34 |
| $29.76 | 0 | 9 | $155.00 | $0.12 | 2 | 110 |
| $27.28 | 0 | 0 | $157.50 | $0.34 | 3 | 6 |
| $24.81 | 0 | 9 | $160.00 | $0.25 | 4 | 81 |
| $22.33 | 0 | 0 | $162.50 | $0.53 | 0 | 12 |
| $19.86 | 0 | 6 | $165.00 | $0.45 | 2 | 178 |
| $17.63 | 0 | 1 | $167.50 | $0.82 | 0 | 4 |
| $15.39 | 0 | 80 | $170.00 | $0.77 | 19 | 80 |
| $9.20 | 4 | 4 | $172.50 | $1.80 | 1 | 255 |
| $8.54 | 6 | 456 | $175.00 | $1.73 | 14 | 109 |
| $6.69 | 1 | 1 | $177.50 | $3.11 | 1 | 40 |
| $5.10 | 45 | 1,008 | $180.00 | $3.60 | 21 | 204 |
| $4.10 | 4 | 32 | $182.50 | $5.00 | 17 | 429 |
| $3.01 | 56 | 139 | $185.00 | $7.14 | 2 | 132 |
| $2.25 | 51 | 58 | $187.50 | $8.85 | 2 | 11 |
| $1.37 | 84 | 251 | $190.00 | $10.02 | 5 | 217 |
| $1.10 | 51 | 121 | $192.50 | $13.20 | 1 | 18 |
| $0.90 | 44 | 200 | $195.00 | $12.31 | 0 | 40 |
| $0.37 | 2 | 76 | $197.50 | $14.46 | 0 | 20 |
| $0.40 | 21 | 281 | $200.00 | $19.75 | 1 | 1 |
| $0.57 | 1 | 118 | $202.50 | $18.80 | 0 | 5 |
| $0.48 | 0 | 72 | $205.00 | $21.24 | 0 | 0 |
| $0.42 | 0 | 10 | $207.50 | $23.69 | 0 | 0 |
| $0.28 | 7 | 33 | $210.00 | $26.13 | 0 | 0 |
| $0.29 | 0 | 15 | $212.50 | $28.58 | 0 | 0 |
| $0.23 | 0 | 0 | $215.00 | $31.03 | 0 | 0 |
| $0.17 | 0 | 2 | $217.50 | $33.49 | 0 | 0 |
| $0.12 | 0 | 2 | $220.00 | $35.96 | 0 | 0 |
| $0.08 | 0 | 0 | $222.50 | $38.45 | 0 | 0 |
| $0.06 | 0 | 21 | $225.00 | $40.95 | 0 | 0 |
| $0.03 | 0 | 2 | $230.00 | $45.95 | 0 | 0 |
| $0.01 | 0 | 1 | $235.00 | $50.95 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $55.95 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $60.95 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $65.95 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $70.95 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $75.95 | 0 | 0 |
Oct 30, 2026 (47 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $99.49 | 0 | 0 | $85.00 | $0.24 | 0 | 0 |
| $94.54 | 0 | 0 | $90.00 | $0.28 | 0 | 0 |
| $89.58 | 0 | 2 | $95.00 | $0.31 | 0 | 0 |
| $84.63 | 0 | 2 | $100.00 | $0.35 | 0 | 2 |
| $79.67 | 0 | 29 | $105.00 | $0.39 | 0 | 0 |
| $74.72 | 0 | 0 | $110.00 | $0.42 | 0 | 2 |
| $69.76 | 0 | 3 | $115.00 | $0.46 | 0 | 1 |
| $64.81 | 0 | 0 | $120.00 | $0.06 | 12 | 640 |
| $59.85 | 0 | 0 | $125.00 | $0.53 | 0 | 1 |
| $54.90 | 0 | 5 | $130.00 | $0.57 | 0 | 5 |
| $45.72 | 1 | 2 | $135.00 | $0.36 | 7 | 21 |
| $44.99 | 0 | 0 | $140.00 | $0.64 | 3 | 54 |
| $40.09 | 0 | 0 | $145.00 | $1.07 | 2 | 92 |
| $35.58 | 0 | 2 | $150.00 | $1.58 | 5 | 198 |
| $31.07 | 0 | 24 | $155.00 | $2.24 | 5 | 522 |
| $27.27 | 0 | 16 | $160.00 | $3.00 | 36 | 599 |
| $0.00 | 0 | 0 | $162.50 | $3.69 | 11 | 11 |
| $23.46 | 0 | 16 | $165.00 | $4.61 | 21 | 465 |
| $21.56 | 0 | 0 | $167.50 | $5.85 | 1 | 3 |
| $16.75 | 12 | 82 | $170.00 | $6.00 | 6 | 356 |
| $17.88 | 0 | 1 | $172.50 | $7.20 | 1 | 29 |
| $13.96 | 8 | 817 | $175.00 | $7.95 | 2 | 131 |
| $15.11 | 0 | 0 | $177.50 | $9.47 | 3 | 7 |
| $11.95 | 46 | 1,467 | $180.00 | $10.43 | 23 | 89 |
| $10.45 | 3 | 3 | $182.50 | $10.73 | 0 | 5 |
| $9.95 | 10 | 51 | $185.00 | $14.30 | 6 | 85 |
| $10.43 | 0 | 7 | $187.50 | $13.53 | 0 | 2 |
| $7.85 | 23 | 182 | $190.00 | $16.65 | 1 | 15 |
| $8.38 | 0 | 12 | $192.50 | $19.08 | 1 | 22 |
| $6.35 | 8 | 93 | $195.00 | $18.08 | 0 | 7 |
| $4.98 | 1 | 29 | $197.50 | $19.86 | 0 | 0 |
| $4.68 | 12 | 115 | $200.00 | $21.64 | 0 | 3 |
| $5.32 | 0 | 4 | $202.50 | $23.42 | 0 | 0 |
| $4.57 | 4 | 695 | $205.00 | $25.21 | 0 | 4 |
| $3.99 | 0 | 1 | $207.50 | $27.09 | 0 | 0 |
| $2.89 | 3 | 59 | $210.00 | $28.98 | 0 | 0 |
| $2.60 | 2 | 4 | $212.50 | $31.22 | 0 | 0 |
| $2.93 | 4 | 56 | $215.00 | $33.45 | 0 | 0 |
| $1.91 | 11 | 40 | $220.00 | $37.93 | 0 | 0 |
| $1.34 | 8 | 77 | $225.00 | $42.40 | 0 | 0 |
| $1.24 | 0 | 30 | $230.00 | $46.89 | 0 | 0 |
| $0.88 | 0 | 34 | $235.00 | $51.54 | 0 | 0 |
| $0.84 | 0 | 17 | $240.00 | $56.51 | 0 | 0 |
| $0.81 | 0 | 1 | $245.00 | $61.47 | 0 | 0 |
| $0.77 | 0 | 6 | $250.00 | $66.44 | 0 | 0 |
| $0.08 | 1 | 4 | $255.00 | $71.41 | 0 | 0 |
| $0.70 | 0 | 6 | $260.00 | $76.37 | 0 | 0 |
Nov 6, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.44 | 0 | 0 | $90.00 | $0.00 | 0 | 2 |
| $89.46 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $84.47 | 0 | 0 | $100.00 | $0.01 | 0 | 0 |
| $79.50 | 0 | 0 | $105.00 | $0.01 | 0 | 1 |
| $74.53 | 0 | 1 | $110.00 | $0.20 | 1 | 1 |
| $69.58 | 0 | 0 | $115.00 | $0.07 | 0 | 1 |
| $64.65 | 0 | 0 | $120.00 | $0.14 | 0 | 0 |
| $59.78 | 0 | 0 | $125.00 | $0.25 | 0 | 2 |
| $54.97 | 0 | 0 | $130.00 | $0.43 | 0 | 6 |
| $50.25 | 0 | 0 | $135.00 | $0.70 | 0 | 3 |
| $45.55 | 0 | 6 | $140.00 | $0.94 | 10 | 24 |
| $40.84 | 0 | 6 | $145.00 | $1.50 | 1 | 13 |
| $32.50 | 2 | 4 | $150.00 | $1.96 | 4 | 46 |
| $31.77 | 0 | 2 | $155.00 | $2.71 | 11 | 79 |
| $27.88 | 0 | 12 | $160.00 | $3.97 | 18 | 65 |
| $24.29 | 0 | 13 | $165.00 | $5.52 | 1 | 32 |
| $21.00 | 0 | 1 | $170.00 | $7.22 | 13 | 36 |
| $17.99 | 0 | 20 | $175.00 | $9.43 | 5 | 34 |
| $12.25 | 6 | 17 | $180.00 | $10.34 | 0 | 112 |
| $10.40 | 1 | 22 | $185.00 | $12.86 | 0 | 63 |
| $10.37 | 0 | 23 | $190.00 | $15.73 | 0 | 43 |
| $8.60 | 0 | 60 | $195.00 | $18.96 | 0 | 0 |
| $5.41 | 1 | 130 | $200.00 | $22.20 | 0 | 1 |
| $5.74 | 0 | 46 | $205.00 | $26.11 | 0 | 1 |
| $3.55 | 6 | 17 | $210.00 | $30.03 | 0 | 1 |
| $2.92 | 1 | 6 | $215.00 | $33.95 | 0 | 1 |
| $2.20 | 5 | 43 | $220.00 | $38.21 | 0 | 0 |
| $2.39 | 0 | 2 | $225.00 | $42.81 | 0 | 0 |
| $2.04 | 0 | 31 | $230.00 | $47.47 | 0 | 0 |
| $1.70 | 0 | 0 | $235.00 | $52.14 | 0 | 0 |
| $1.00 | 1 | 2 | $240.00 | $56.81 | 0 | 0 |
| $1.00 | 0 | 6 | $245.00 | $61.50 | 0 | 0 |
| $0.78 | 0 | 3 | $250.00 | $66.31 | 0 | 0 |
| $0.60 | 0 | 0 | $255.00 | $71.17 | 0 | 0 |
| $0.46 | 0 | 1 | $260.00 | $76.07 | 0 | 0 |
Nov 13, 2026 (35 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $94.85 | 0 | 2 | $90.00 | $0.64 | 0 | 0 |
| $89.96 | 0 | 0 | $95.00 | $0.72 | 0 | 0 |
| $85.06 | 0 | 2 | $100.00 | $0.81 | 0 | 0 |
| $80.17 | 0 | 0 | $105.00 | $0.90 | 0 | 0 |
| $75.27 | 0 | 0 | $110.00 | $0.99 | 0 | 0 |
| $70.38 | 0 | 0 | $115.00 | $1.08 | 0 | 0 |
| $65.48 | 0 | 0 | $120.00 | $1.17 | 0 | 0 |
| $60.58 | 0 | 0 | $125.00 | $1.25 | 0 | 0 |
| $55.69 | 0 | 0 | $130.00 | $1.34 | 0 | 2 |
| $50.79 | 0 | 0 | $135.00 | $1.43 | 0 | 0 |
| $45.90 | 0 | 7 | $140.00 | $1.52 | 0 | 1 |
| $41.00 | 0 | 6 | $145.00 | $1.89 | 1 | 2 |
| $36.54 | 0 | 0 | $150.00 | $2.30 | 1 | 6 |
| $32.32 | 0 | 0 | $155.00 | $3.46 | 4 | 18 |
| $25.14 | 1 | 2 | $160.00 | $4.50 | 3 | 18 |
| $24.76 | 0 | 6 | $165.00 | $6.00 | 6 | 16 |
| $20.97 | 0 | 1 | $170.00 | $6.51 | 0 | 12 |
| $18.35 | 0 | 8 | $175.00 | $8.88 | 0 | 17 |
| $13.20 | 1 | 6 | $180.00 | $11.34 | 0 | 6 |
| $13.29 | 0 | 17 | $185.00 | $13.80 | 0 | 7 |
| $11.03 | 0 | 47 | $190.00 | $16.52 | 0 | 1 |
| $8.00 | 1 | 90 | $195.00 | $19.71 | 0 | 3 |
| $6.35 | 4 | 14 | $200.00 | $23.22 | 0 | 0 |
| $6.25 | 0 | 2 | $205.00 | $26.74 | 0 | 0 |
| $3.79 | 20 | 26 | $210.00 | $30.56 | 0 | 0 |
| $4.10 | 0 | 3 | $215.00 | $34.58 | 0 | 0 |
| $3.42 | 0 | 1 | $220.00 | $38.91 | 0 | 0 |
| $2.95 | 0 | 0 | $225.00 | $43.44 | 0 | 0 |
| $2.48 | 0 | 5 | $230.00 | $47.98 | 0 | 0 |
| $2.01 | 0 | 11 | $235.00 | $52.51 | 0 | 0 |
| $1.54 | 0 | 3 | $240.00 | $57.06 | 0 | 0 |
| $1.30 | 0 | 6 | $245.00 | $61.83 | 0 | 0 |
| $1.21 | 0 | 0 | $250.00 | $66.75 | 0 | 0 |
| $1.12 | 0 | 0 | $255.00 | $71.66 | 0 | 0 |
| $1.04 | 0 | 0 | $260.00 | $76.58 | 0 | 0 |
Chain covers the nearest 8 expirations only — where almost all retail volume sits. Data as of 2026-10-16 20:31, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-16 11:20:06 · For reference only, not investment advice and not tailored to your situation.
Fortinet discussion 0 comments