$FTNT
stock+ Make pickLast price
$169.84
Today
▼ 1.59%
Open
$172.46
Day range
$166.09 – $172.94
Volume
12.7M
52-wk range
$73.55 – $176.10
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 83.30 | 86.05 | 85 | 0.00 | 2.13 | · | · |
| · | 1 | 78.30 | 81.05 | 90 | 0.00 | 2.13 | · | · |
| · | 1 | 73.30 | 76.05 | 95 | 0.00 | 2.13 | · | · |
| · | 2 | 68.30 | 71.05 | 100 | 0.00 | 2.13 | · | · |
| 15 | 17 | 63.35 | 66.05 | 105 | 0.00 | 2.13 | · | · |
| · | · | 58.35 | 61.05 | 110 | 0.00 | 2.12 | 2 | · |
| · | · | 53.35 | 56.05 | 115 | 0.00 | 2.13 | · | · |
| · | 22 | 48.35 | 51.05 | 120 | 0.00 | 2.13 | 19 | · |
| · | · | 43.35 | 46.05 | 125 | 0.00 | 2.13 | 8 | · |
| · | · | 38.80 | 42.30 | 129 | 0.00 | 2.13 | · | · |
| · | · | 38.35 | 41.05 | 130 | 0.00 | 0.39 | 19 | · |
| 3 | · | 36.80 | 40.10 | 131 | 0.00 | 2.13 | · | · |
| · | · | 36.35 | 39.15 | 132 | 0.00 | 2.13 | · | · |
| · | · | 34.80 | 38.15 | 133 | 0.00 | 2.13 | · | · |
| · | · | 34.35 | 37.10 | 134 | 0.00 | 2.13 | · | · |
| · | 1 | 33.35 | 36.10 | 135 | 0.00 | 1.00 | 75 | · |
| · | · | 32.35 | 35.10 | 136 | 0.00 | 2.13 | 3 | · |
| · | · | 31.35 | 34.10 | 137 | 0.00 | 2.13 | 1 | · |
| · | · | 29.85 | 33.10 | 138 | 0.00 | 2.13 | · | · |
| · | · | 29.35 | 32.10 | 139 | 0.00 | 2.13 | 2 | · |
| · | 4 | 28.35 | 31.15 | 140 | 0.02 | 0.19 | 174 | 13 |
| · | · | 27.40 | 30.10 | 141 | 0.00 | 2.14 | 2 | · |
| · | · | 26.40 | 29.10 | 142 | 0.00 | 2.14 | 1 | · |
| 5 | · | 24.85 | 28.10 | 143 | 0.00 | 1.37 | 20 | · |
| · | · | 24.40 | 27.15 | 144 | 0.00 | 0.30 | 1 | · |
| 1 | 3 | 22.85 | 26.20 | 145 | 0.03 | 0.05 | 447 | 11 |
| · | · | 22.40 | 25.15 | 146 | 0.00 | 2.16 | 1 | · |
| · | 1 | 21.45 | 24.15 | 147 | 0.00 | 1.25 | 163 | · |
| · | · | 19.90 | 23.10 | 148 | 0.00 | 2.19 | · | 26 |
| · | · | 19.45 | 22.20 | 149 | 0.00 | 0.52 | · | · |
| · | 7 | 18.50 | 21.20 | 150 | 0.00 | 0.25 | 207 | 3 |
| 4 | · | 15.50 | 18.85 | 152.5 | 0.00 | 0.40 | 9 | 7 |
| · | 27 | 13.65 | 16.35 | 155 | 0.18 | 0.63 | 1,239 | 43 |
| · | 4 | 11.40 | 14.05 | 157.5 | 0.26 | 0.70 | 3 | 20 |
| 6 | 43 | 9.35 | 12.00 | 160 | 0.40 | 1.01 | 124 | 14 |
| 4 | 5 | 7.75 | 9.30 | 162.5 | 0.79 | 1.65 | 13 | 13 |
| 15 | 55 | 6.00 | 7.40 | 165 | 1.62 | 2.35 | 97 | 42 |
| 48 | 27 | 4.55 | 5.65 | 167.5 | 2.28 | 3.20 | 10 | 5 |
| 49 | 157 | 3.30 | 4.30 | 170 | 3.40 | 4.55 | 55 | 24 |
| 55 | 368 | 2.50 | 3.05 | 172.5 | 4.80 | 6.10 | 34 | 8 |
| 34 | 217 | 1.79 | 2.07 | 175 | 6.35 | 7.95 | 81 | · |
| 1,021 | 576 | 1.31 | 1.52 | 177.5 | 8.15 | 9.95 | 14 | · |
| 23 | 369 | 0.54 | 1.00 | 180 | 9.90 | 12.40 | · | · |
| 336 | 305 | 0.25 | 0.78 | 182.5 | 12.10 | 14.60 | · | · |
| 20 | 250 | 0.20 | 0.49 | 185 | 14.40 | 17.05 | · | · |
| 17 | 18 | 0.01 | 0.59 | 187.5 | 16.70 | 19.45 | · | · |
| 14 | 52 | 0.00 | 0.45 | 190 | 19.20 | 21.90 | · | · |
| 6 | · | 0.00 | 0.16 | 192.5 | 21.55 | 24.85 | · | · |
| · | 149 | 0.00 | 0.27 | 195 | 24.05 | 27.30 | · | · |
| 1 | · | 0.00 | 0.67 | 197.5 | 26.45 | 29.30 | · | · |
| · | 110 | 0.00 | 2.17 | 200 | 29.05 | 32.25 | · | · |
| · | · | 0.00 | 2.16 | 202.5 | 31.50 | 34.25 | · | · |
| · | · | 0.00 | 2.15 | 205 | 34.05 | 36.75 | · | · |
| · | 20 | 0.00 | 2.14 | 210 | 39.05 | 41.75 | · | · |
| · | · | 0.00 | 2.13 | 215 | 44.05 | 46.75 | · | · |
| · | · | 0.00 | 2.13 | 220 | 49.05 | 51.75 | · | · |
| · | · | 0.00 | 2.13 | 225 | 54.05 | 57.25 | · | · |
| · | · | 0.00 | 2.13 | 230 | 59.05 | 61.75 | · | · |
| · | · | 0.00 | 2.13 | 235 | 64.05 | 67.25 | · | · |
| · | · | 0.00 | 1.16 | 240 | 69.05 | 72.25 | · | · |
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 2026-09-20 00:21:41 UTC