$FTNT
stock+ Make pickLast price
$165.80
Today
▲ 1.59%
Open
$164.67
Day range
$162.80 – $168.26
Volume
1.7M
52-wk range
$70.12 – $170.35
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 2 | 89.65 | 93.50 | 75 | 0.00 | 0.07 | 7 | · |
| · | 2 | 84.65 | 88.25 | 80 | 0.00 | 0.08 | 3 | 1 |
| · | 2 | 79.65 | 83.00 | 85 | 0.00 | 0.10 | 2 | 4 |
| · | · | 74.65 | 78.00 | 90 | 0.00 | 2.13 | · | · |
| 1 | 2 | 69.65 | 72.85 | 95 | 0.00 | 2.13 | · | · |
| · | 10 | 64.65 | 68.35 | 100 | 0.00 | 0.09 | 5 | · |
| · | 23 | 59.65 | 62.85 | 105 | 0.00 | 0.10 | 14 | · |
| · | · | 57.65 | 61.10 | 107 | 0.00 | 2.13 | · | · |
| · | · | 56.70 | 60.70 | 108 | 0.00 | 0.15 | 4 | · |
| · | · | 55.65 | 59.50 | 109 | 0.00 | 2.13 | · | · |
| · | · | 54.65 | 58.05 | 110 | 0.00 | 2.12 | 4 | · |
| · | · | 53.65 | 57.10 | 111 | 0.00 | 2.13 | · | · |
| · | · | 52.65 | 56.60 | 112 | 0.00 | 2.13 | · | · |
| · | · | 51.70 | 55.50 | 113 | 0.00 | 1.15 | · | · |
| · | · | 50.70 | 54.40 | 114 | 0.00 | 2.13 | · | · |
| · | · | 49.65 | 53.50 | 115 | 0.00 | 1.91 | 76 | · |
| · | · | 48.65 | 52.25 | 116 | 0.00 | 2.13 | 10 | · |
| · | · | 47.65 | 51.50 | 117 | 0.00 | 2.13 | 3 | · |
| · | · | 46.65 | 50.05 | 118 | 0.00 | 2.13 | 5 | · |
| · | 6 | 45.65 | 49.35 | 119 | 0.00 | 2.13 | 3 | · |
| · | 6 | 44.65 | 48.60 | 120 | 0.00 | 0.03 | 21 | · |
| · | 1 | 43.65 | 47.45 | 121 | 0.00 | 2.13 | 5 | · |
| · | 1 | 42.65 | 46.40 | 122 | 0.00 | 2.13 | 55 | · |
| · | · | 41.65 | 45.55 | 123 | 0.00 | 2.13 | 79 | · |
| · | · | 40.70 | 44.30 | 124 | 0.00 | 2.13 | 2 | · |
| 2 | 12 | 39.70 | 43.15 | 125 | 0.00 | 0.04 | 14 | 1 |
| · | 1 | 38.70 | 42.20 | 126 | 0.00 | 2.13 | 1 | · |
| · | · | 37.70 | 41.35 | 127 | 0.00 | 2.13 | · | · |
| · | 4 | 36.95 | 40.25 | 128 | 0.00 | 2.13 | 25 | · |
| · | · | 35.70 | 39.20 | 129 | 0.00 | 0.05 | 10 | · |
| · | 3 | 34.70 | 37.85 | 130 | 0.00 | 0.20 | 223 | 10 |
| · | · | 33.85 | 36.90 | 131 | 0.00 | 2.13 | 32 | · |
| · | 1 | 32.70 | 35.80 | 132 | 0.00 | 2.13 | 13 | · |
| · | 2 | 31.70 | 34.90 | 133 | 0.00 | 2.13 | 50 | 1 |
| · | 1 | 30.80 | 33.85 | 134 | 0.00 | 1.10 | 17 | · |
| · | 1 | 29.75 | 32.90 | 135 | 0.00 | 0.35 | 38 | 2 |
| · | 3 | 28.85 | 31.90 | 136 | 0.00 | 2.13 | 19 | · |
| · | 1 | 27.70 | 30.95 | 137 | 0.00 | 2.13 | 6 | · |
| · | · | 26.70 | 29.90 | 138 | 0.00 | 0.18 | 34 | 16 |
| · | · | 26.00 | 28.95 | 139 | 0.00 | 0.23 | 20 | 10 |
| 4 | 22 | 24.75 | 27.35 | 140 | 0.00 | 0.20 | 87 | 26 |
| · | 1 | 23.70 | 26.95 | 141 | 0.00 | 0.13 | 6 | · |
| · | · | 23.00 | 25.95 | 142 | 0.00 | 2.14 | 16 | · |
| · | · | 22.15 | 24.95 | 143 | 0.00 | 2.15 | 19 | · |
| · | 1 | 20.70 | 23.95 | 144 | 0.00 | 2.14 | 24 | 10 |
| · | 3 | 19.85 | 22.95 | 145 | 0.00 | 0.20 | 122 | 24 |
| · | 5 | 18.80 | 22.00 | 146 | 0.00 | 0.31 | 26 | · |
| · | 1 | 17.80 | 21.00 | 147 | 0.00 | 2.02 | 176 | 4 |
| · | 10 | 16.75 | 19.95 | 148 | 0.00 | 2.14 | 86 | · |
| · | 4 | 15.90 | 19.00 | 149 | 0.00 | 0.40 | 38 | · |
| · | 9 | 15.10 | 17.90 | 150 | 0.00 | 0.50 | 91 | · |
| · | 356 | 12.45 | 15.60 | 152.5 | 0.19 | 0.30 | 146 | 4 |
| 4 | 729 | 10.55 | 13.30 | 155 | 0.28 | 0.92 | 562 | 16 |
| 4 | 331 | 8.45 | 11.10 | 157.5 | 0.48 | 1.24 | 111 | 10 |
| 51 | 942 | 6.45 | 8.40 | 160 | 1.03 | 1.85 | 351 | 16 |
| 77 | 175 | 4.80 | 6.55 | 162.5 | 1.63 | 2.64 | 43 | 1 |
| 21 | 587 | 3.60 | 4.90 | 165 | 2.40 | 3.75 | 283 | 48 |
| 23 | 163 | 2.90 | 3.40 | 167.5 | 3.50 | 5.00 | 21 | 4 |
| 64 | 1,066 | 1.90 | 2.36 | 170 | 4.90 | 6.75 | · | · |
| 7 | 51 | 0.95 | 1.61 | 172.5 | 6.60 | 8.75 | · | · |
| 469 | 188 | 0.58 | 1.05 | 175 | 8.05 | 11.10 | 1 | · |
| 7 | 27 | 0.17 | 1.02 | 177.5 | 10.25 | 13.40 | · | · |
| 47 | 57 | 0.11 | 0.55 | 180 | 12.60 | 15.65 | 2 | · |
| 43 | 57 | 0.01 | 0.41 | 182.5 | 14.90 | 18.05 | · | · |
| 13 | 41 | 0.00 | 2.24 | 185 | 17.30 | 20.50 | 2 | · |
| · | 1 | 0.00 | 2.19 | 187.5 | 19.80 | 22.90 | · | · |
| · | 297 | 0.00 | 0.89 | 190 | 22.25 | 25.40 | · | · |
| · | 1 | 0.00 | 2.15 | 192.5 | 24.75 | 27.90 | · | · |
| · | 29 | 0.00 | 1.80 | 195 | 27.25 | 30.40 | · | · |
| · | · | 0.00 | 2.13 | 197.5 | 29.75 | 32.90 | · | · |
| · | 12 | 0.00 | 0.50 | 200 | 32.25 | 35.35 | · | · |
| · | · | 0.00 | 2.13 | 202.5 | 34.70 | 37.90 | · | · |
| · | 13 | 0.00 | 2.13 | 205 | 37.25 | 40.40 | · | · |
| · | · | 0.00 | 1.95 | 207.5 | 39.50 | 42.90 | · | · |
| · | 1 | 0.00 | 2.13 | 210 | 42.20 | 45.40 | · | · |
| · | 10 | 0.00 | 2.13 | 215 | 47.20 | 50.40 | · | · |
| · | 1 | 0.00 | 2.13 | 220 | 51.80 | 55.40 | · | · |
| · | 16 | 0.00 | 2.12 | 225 | 57.05 | 60.40 | · | · |
| · | 152 | 0.00 | 2.13 | 230 | 62.05 | 65.40 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 15:23:48 UTC