FTNT option chain

Strikes around the forward, as they were quoted at the close

Data as of 9 November 2026 (end of day)

2026-11-13(4 days)ATM 56.99%±7.32skew +3.46

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$113.00	61.78%	$0.29	$0.44	8	10
—	—	—	—	—	$114.00	61.38%	$0.40	$0.55	8	3
0	8	$7.40	$9.30	—	$115.00	60.78%	$0.52	$0.69	93	31
0	1	$6.35	$8.40	—	$116.00	59.62%	$0.64	$0.85	27	7
0	1	$5.50	$7.60	—	$117.00	58.91%	$0.85	$1.01	9	14
—	—	—	—	—	$118.00	56.56%	$0.88	$1.29	36	10
—	—	—	—	—	$119.00	58.31%	$1.31	$1.59	58	1
49	23	$4.20	$4.75	—	$120.00	58.36%	$1.59	$2.00	171	60
17	25	$3.50	$3.85	—	$121.00	57.05%	$1.99	$2.26	18	20
6	33	$3.00	$3.55	—	$122.00	57.34%	$2.41	$2.76	12	12
18	22	$2.51	$3.05	56.95%	$123.00	—	$2.88	$3.25	13	4
184	4	$2.04	$2.29	53.60%	$124.00	—	$3.40	$3.90	17	24
160	22	$1.65	$1.96	54.16%	$125.00	—	$4.00	$4.50	154	3
28	108	$1.31	$1.59	53.75%	$126.00	—	$4.70	$5.10	15	0
65	1,027	$1.03	$1.26	53.29%	$127.00	—	$5.40	$5.85	9	0
72	222	$0.80	$1.00	53.11%	$128.00	—	$5.95	$6.60	239	9
21	38	$0.62	$0.76	52.71%	$129.00	—	$6.15	$8.30	22	0
156	71	$0.48	$0.60	52.97%	$130.00	—	$7.50	$8.75	181	2
9	3	$0.35	$0.52	53.83%	$131.00	—	$7.85	$10.00	61	0
25	112	$0.27	$0.35	52.94%	$132.00	—	$8.60	$10.85	26	5
—	—	—	—	—	$133.00	—	$9.75	$11.75	18	10

Forward $122.71. The 25-delta put carries +3.46 volatility points over the 25-delta call.

2026-11-20(11 days)ATM 49.56%±10.55skew +5.18

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$9.90	$11.85	—	$113.00	51.79%	$0.82	$1.25	—	1
0	—	$9.10	$11.05	—	$114.00	—	—	—	—	—
0	8	$8.50	$10.30	—	$115.00	52.09%	$1.38	$1.61	180	18
0	—	$7.75	$8.90	—	$116.00	52.65%	$1.43	$2.17	—	1
0	—	$7.55	$8.25	—	$117.00	53.46%	$1.85	$2.47	—	0
0	—	$6.20	$7.90	—	$118.00	51.91%	$2.10	$2.66	—	10
0	—	$6.15	$6.90	—	$119.00	50.62%	$2.09	$3.20	—	0
0	98	$5.55	$5.90	—	$120.00	49.89%	$2.87	$3.10	1,214	291
1	—	$4.55	$5.75	—	$121.00	47.85%	$3.00	$3.50	—	19
1	—	$4.45	$5.40	—	$122.00	49.09%	$3.70	$3.95	—	0
30	—	$3.80	$4.30	49.57%	$123.00	—	$3.70	$5.05	—	0
0	—	$3.45	$3.70	49.29%	$124.00	—	$4.75	$5.95	—	0
131	201	$2.99	$3.25	48.80%	$125.00	—	$5.25	$5.65	476	71
5	—	$2.62	$2.80	48.40%	$126.00	—	$5.90	$6.85	—	2
3	—	$1.98	$2.75	48.36%	$127.00	—	$6.30	$7.30	—	2
0	—	$1.89	$2.11	47.60%	$128.00	—	$6.55	$8.15	—	0
0	—	$1.64	$1.91	48.27%	$129.00	—	$7.90	$8.65	—	0
16	407	$1.37	$1.58	47.47%	$130.00	—	$8.40	$9.35	373	56
2	—	$1.18	$1.43	48.16%	$131.00	—	$8.50	$10.85	—	0
—	—	—	—	—	$132.00	—	$9.35	$11.65	—	0
3	—	$0.82	$0.96	47.14%	$133.00	—	$10.10	$12.45	—	0

Forward $122.67. The 25-delta put carries +5.18 volatility points over the 25-delta call.

2026-11-27(18 days)ATM 45.96%±12.51skew +4.82

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	—	$10.50	$12.60	—	$113.00	51.53%	$1.48	$2.30	—	0
0	—	$9.75	$11.60	—	$114.00	51.83%	$1.65	$2.72	—	0
—	—	—	—	—	$115.00	48.39%	$2.04	$2.31	39	13
0	—	$8.95	$9.75	—	$116.00	48.46%	$2.22	$2.76	—	1
0	—	$7.60	$9.65	—	$117.00	51.32%	$2.51	$3.70	—	0
0	—	$7.15	$8.50	—	$118.00	48.00%	$2.60	$3.70	—	0
0	—	$7.00	$7.90	—	$119.00	49.26%	$3.20	$4.15	—	11
0	4	$6.50	$6.85	—	$120.00	47.07%	$3.70	$4.05	200	30
0	—	$5.35	$6.60	—	$121.00	46.32%	$3.65	$4.85	—	4
0	—	$5.30	$6.45	—	$122.00	48.30%	$4.40	$5.50	—	1
0	—	$3.90	$5.55	45.59%	$123.00	—	$4.55	$5.80	—	0
1	—	$4.25	$5.15	49.50%	$124.00	—	$5.00	$6.40	—	5
41	39	$3.85	$4.30	47.60%	$125.00	—	$6.05	$6.40	152	43
0	—	$3.05	$4.40	47.98%	$126.00	—	$6.10	$7.65	—	0
0	—	$3.00	$3.95	49.05%	$127.00	—	$7.20	$8.35	—	0
—	—	—	—	—	$128.00	—	$7.75	$8.80	—	0
5	—	$2.21	$3.30	48.33%	$129.00	—	$8.05	$10.00	—	0
3	93	$2.15	$2.41	46.33%	$130.00	—	$9.20	$10.15	108	2
—	—	—	—	—	$131.00	—	$9.25	$10.85	—	0
52	—	$1.40	$2.31	47.01%	$132.00	—	$9.80	$11.70	—	0
0	—	$1.37	$2.10	48.11%	$133.00	—	$10.70	$12.95	—	1

Forward $122.55. The 25-delta put carries +4.82 volatility points over the 25-delta call.

2026-12-04(25 days)ATM 46.12%±14.83skew +3.87

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	4	$51.25	$54.70	—	$70.00	—	—	—	—	—
0	5	$21.95	$24.80	—	$100.00	—	—	—	—	—
0	4	$17.75	$20.15	—	$105.00	50.28%	$0.74	$0.95	37	13
—	—	—	—	—	$110.00	49.65%	$1.56	$1.74	144	2
—	—	—	—	—	$115.00	48.27%	$2.73	$2.97	203	10
1	7	$7.30	$7.65	—	$120.00	46.66%	$4.40	$4.75	144	3
0	17	$4.75	$5.10	45.96%	$125.00	—	$6.85	$7.25	152	1
7	21	$2.90	$3.20	45.17%	$130.00	—	$9.90	$10.40	90	0
8	25	$1.66	$1.86	44.40%	$135.00	—	$13.65	$14.90	110	1
22	19	$0.84	$1.20	44.75%	$140.00	—	$17.00	$19.65	48	0
7	67	$0.43	$0.63	44.29%	$145.00	—	$21.50	$24.15	16	1
—	—	—	—	—	$150.00	—	$26.85	$28.50	27	1
—	—	—	—	—	$155.00	—	$30.55	$33.95	7	4

Forward $122.87. The 25-delta put carries +3.87 volatility points over the 25-delta call.

2026-12-11(32 days)ATM 47.56%±17.29skew +1.14

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$105.00	50.03%	$1.02	$1.48	42	4
2	0	$14.80	$15.60	—	$110.00	49.30%	$1.85	$2.55	70	2
1	2	$11.05	$12.20	—	$115.00	46.96%	$3.10	$3.70	71	2
0	2	$8.00	$9.00	—	$120.00	48.35%	$4.95	$6.25	154	1
12	11	$5.40	$6.30	47.31%	$125.00	—	$7.40	$8.70	88	3
5	16	$3.50	$4.20	46.09%	$130.00	—	$10.50	$11.80	20	0
24	6	$2.15	$2.83	45.82%	$135.00	—	$14.10	$15.15	8	0
—	—	—	—	—	$140.00	—	$17.45	$19.80	10	0
2	21	$0.71	$0.98	44.24%	$145.00	—	$21.30	$24.45	2	0
—	—	—	—	—	$150.00	—	$26.35	$29.15	16	0
—	—	—	—	—	$155.00	—	$30.80	$34.00	6	3
—	—	—	—	—	$160.00	—	$35.50	$39.35	1	1

Forward $122.79. The 25-delta put carries +1.14 volatility points over the 25-delta call.

2026-12-18(39 days)ATM 45.50%±18.30skew +3.72

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	57	$39.15	$42.55	—	$82.50	—	—	—	—	—
0	214	$37.05	$39.50	—	$85.00	—	—	—	—	—
0	606	$34.65	$36.90	—	$87.50	—	—	—	—	—
0	675	$32.65	$35.00	—	$90.00	—	—	—	—	—
0	95	$30.30	$32.40	—	$92.50	—	—	—	—	—
0	387	$27.55	$29.75	—	$95.00	—	—	—	—	—
0	49	$25.40	$27.55	—	$97.50	—	—	—	—	—
1	976	$23.05	$24.80	—	$100.00	50.29%	$0.73	$1.06	742	122
0	497	$18.65	$21.20	—	$105.00	50.08%	$1.45	$1.82	308	76
0	255	$15.40	$16.40	—	$110.00	47.78%	$2.43	$2.58	347	37
1	204	$11.75	$12.95	—	$115.00	47.06%	$3.80	$4.10	338	28
152	210	$8.75	$9.10	—	$120.00	46.08%	$5.70	$6.00	784	182
33	175	$6.20	$6.55	45.43%	$125.00	—	$8.10	$8.55	858	575
26	343	$4.25	$4.55	44.80%	$130.00	—	$11.10	$11.55	1,002	3
442	519	$2.79	$3.00	44.05%	$135.00	—	$14.60	$15.50	507	8
50	1,178	$1.76	$1.90	43.45%	$140.00	—	$18.30	$19.45	511	1
15	198	$1.02	$1.25	43.21%	$145.00	—	$22.65	$23.55	854	2
106	852	$0.62	$0.74	42.98%	$150.00	—	$26.40	$28.15	391	14
16	213	$0.33	$0.49	43.11%	$155.00	—	$31.35	$33.85	443	12
—	—	—	—	—	$160.00	—	$35.55	$38.90	818	1
—	—	—	—	—	$165.00	—	$40.55	$43.70	617	1

Forward $123.04. The 25-delta put carries +3.72 volatility points over the 25-delta call.

2026-12-24(45 days)ATM 47.36%±20.45skew +1.22

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
—	—	—	—	—	$105.00	49.76%	$1.58	$2.35	0	2
—	—	—	—	—	$110.00	48.20%	$2.59	$3.40	0	5
—	—	—	—	—	$115.00	48.78%	$4.00	$5.45	2	2
—	—	—	—	—	$120.00	48.14%	$5.95	$7.55	1	2
52	50	$6.65	$7.75	47.35%	$125.00	—	$8.40	$10.05	1	2
2	1	$4.60	$6.05	47.51%	$130.00	—	$11.50	$13.00	1	0
1	0	$3.25	$4.30	47.07%	$135.00	—	$14.95	$16.35	4	2
2	2	$2.04	$3.25	46.98%	$140.00	—	$18.80	$20.10	5	0
2	7	$1.27	$2.02	45.36%	$145.00	—	$22.15	$25.05	5	1
—	—	—	—	—	$150.00	—	$26.85	$29.30	0	1
—	—	—	—	—	$155.00	—	$31.25	$34.20	1	0

Forward $122.96. The 25-delta put carries +1.22 volatility points over the 25-delta call.

2027-01-15(67 days)ATM 44.92%±23.78skew +4.07

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
0	185	$40.55	$42.45	—	$82.50	—	—	—	—	—
0	850	$38.20	$40.00	—	$85.00	—	—	—	—	—
0	110	$35.40	$37.65	—	$87.50	—	—	—	—	—
0	978	$33.10	$35.25	—	$90.00	—	—	—	—	—
0	899	$31.20	$33.45	—	$92.50	52.64%	$0.88	$1.36	1,011	1
0	177	$28.60	$30.60	—	$95.00	50.06%	$1.08	$1.36	1,152	9
0	206	$26.45	$28.65	—	$97.50	50.65%	$1.35	$1.93	218	2
357	8,215	$24.80	$25.75	—	$100.00	48.32%	$1.64	$1.99	374	8
0	483	$20.30	$22.90	—	$105.00	48.20%	$2.74	$2.96	1,260	104
4	828	$17.25	$18.00	—	$110.00	47.25%	$3.95	$4.25	615	5
0	173	$13.75	$15.20	—	$115.00	46.70%	$5.40	$6.15	676	13
33	1,176	$11.10	$11.45	—	$120.00	45.82%	$7.65	$7.90	333	47
6	560	$8.25	$9.35	45.05%	$125.00	—	$10.05	$10.35	849	16
59	926	$6.50	$6.85	44.34%	$130.00	—	$12.65	$13.60	412	0
18	719	$4.85	$5.10	43.83%	$135.00	—	$16.05	$17.25	1,146	2
7	390	$3.50	$3.80	43.48%	$140.00	—	$19.75	$20.90	313	6
66	409	$2.53	$2.73	43.18%	$145.00	—	$23.20	$24.90	693	17
26	689	$1.79	$1.97	43.04%	$150.00	—	$27.40	$29.95	542	23
10	244	$1.14	$1.47	42.75%	$155.00	—	$31.85	$33.80	517	9
7	567	$0.79	$1.01	42.58%	$160.00	—	$36.65	$39.20	557	13
—	—	—	—	—	$165.00	—	$41.20	$44.05	231	0

Forward $123.59. The 25-delta put carries +4.07 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.