Detailed FTNT options chain for 2026-02-06 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for FTNT.
This page focuses on a single options expiration date for FTNT – 2026-02-06 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for FTNT into 2026-02-06.
This FTNT 2026-02-06 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on FTNT expiring on 2026-02-06. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FTNT 260206C00086000 | 86.00 | 0.04 | 0 | 0.27 | 50 | 2866 | 62.89% | |
| FTNT 260206C00085000 | 85.00 | 0.04 | 0.04 | 0.09 | 366 | 2177 | 44.53% | |
| FTNT 260206C00090000 | 90.00 | 0.01 | 0 | 0.07 | 612 | 1362 | 84.38% | |
| FTNT 260206C00080000 | 80.00 | 1.64 | 1.59 | 2.15 | 239 | 996 | 0.00% | YES |
| FTNT 260206C00082000 | 82.00 | 0.88 | 0.4 | 0.76 | 1091 | 954 | 28.32% | YES |
| FTNT 260206C00084000 | 84.00 | 0.21 | 0.09 | 0.23 | 681 | 881 | 43.75% | |
| FTNT 260206C00089000 | 89.00 | 0.03 | 0 | 0.07 | 30 | 556 | 75.78% | |
| FTNT 260206C00105000 | 105.00 | 0.01 | 0 | 0.01 | 4 | 396 | 162.50% | |
| FTNT 260206C00081500 | 81.50 | 0.94 | 0.59 | 1 | 35 | 353 | 16.02% | YES |
| FTNT 260206C00081000 | 81.00 | 1 | 0.83 | 1.36 | 96 | 343 | 0.00% | YES |
| FTNT 260206C00091000 | 91.00 | 0.04 | 0 | 0.06 | 16 | 324 | 91.41% | |
| FTNT 260206C00078000 | 78.00 | 1 | 2.65 | 4.35 | 34 | 323 | 0.00% | YES |
| FTNT 260206C00079000 | 79.00 | 2.78 | 2.23 | 3.2 | 61 | 321 | 0.00% | YES |
| FTNT 260206C00095000 | 95.00 | 0.01 | 0 | 0.01 | 80 | 301 | 100.00% | |
| FTNT 260206C00083000 | 83.00 | 0.28 | 0.18 | 0.41 | 40 | 292 | 36.91% | |
| FTNT 260206C00087000 | 87.00 | 0.01 | 0.01 | 0.22 | 29 | 207 | 72.27% | |
| FTNT 260206C00096000 | 96.00 | 0.01 | 0 | 0.01 | 170 | 192 | 106.25% | |
| FTNT 260206C00094000 | 94.00 | 0.06 | 0 | 0.03 | 21 | 190 | 106.25% | |
| FTNT 260206C00092000 | 92.00 | 0.02 | 0 | 0.23 | 25 | 169 | 125.78% | |
| FTNT 260206C00088000 | 88.00 | 0.01 | 0 | 0.1 | 14 | 149 | 70.31% | |
| FTNT 260206C00100000 | 100.00 | 0.01 | 0 | 0.01 | 14 | 124 | 131.25% | |
| FTNT 260206C00077000 | 77.00 | 4.78 | 4.2 | 5.25 | 19 | 118 | 0.00% | YES |
| FTNT 260206C00075000 | 75.00 | 6.84 | 6.2 | 7.3 | 8 | 90 | 0.00% | YES |
| FTNT 260206C00093000 | 93.00 | 0.08 | 0 | 0.15 | 38 | 80 | 125.00% | |
| FTNT 260206C00097000 | 97.00 | 0.25 | 0 | 1.18 | 6 | 57 | 248.44% | |
| FTNT 260206C00063000 | 63.00 | 17.25 | 17 | 19.1 | 1 | 50 | 0.00% | YES |
| FTNT 260206C00072000 | 72.00 | 9.04 | 8.1 | 10.25 | 2 | 46 | 0.00% | YES |
| FTNT 260206C00064000 | 64.00 | 16.4 | 16 | 18.1 | 60 | 45 | 0.00% | YES |
| FTNT 260206C00055000 | 55.00 | 24.6 | 25 | 27.25 | 1 | 35 | 0.00% | YES |
| FTNT 260206C00062000 | 62.00 | 17.6 | 18 | 20.4 | 4 | 33 | 0.00% | YES |
| FTNT 260206C00065000 | 65.00 | 15.7 | 15 | 17.1 | 65 | 27 | 0.00% | YES |
| FTNT 260206C00074000 | 74.00 | 7.28 | 6.05 | 8.4 | 2 | 26 | 0.00% | YES |
| FTNT 260206C00066000 | 66.00 | 15.15 | 14 | 16.4 | 1 | 23 | 0.00% | YES |
| FTNT 260206C00068000 | 68.00 | 13.75 | 12.05 | 14.1 | 16 | 16 | 0.00% | YES |
| FTNT 260206C00071000 | 71.00 | 9.91 | 9.05 | 11.1 | 5 | 16 | 0.00% | YES |
| FTNT 260206C00056000 | 56.00 | 24.83 | 24 | 26.7 | 4 | 13 | 417.19% | YES |
| FTNT 260206C00076000 | 76.00 | 5 | 3.8 | 6.15 | 8 | 10 | 0.00% | YES |
| FTNT 260206C00057000 | 57.00 | 22.7 | 23 | 25.1 | 1 | 6 | 0.00% | YES |
| FTNT 260206C00059000 | 59.00 | 22.55 | 21 | 23.25 | 6 | 2 | 0.00% | YES |
| FTNT 260206C00060000 | 60.00 | 19.36 | 20 | 22.3 | 1 | 2 | 0.00% | YES |
| FTNT 260206C00070000 | 70.00 | 10.81 | 10.05 | 12.4 | 1 | 2 | 0.00% | YES |
| FTNT 260206C00115000 | 115.00 | 0.05 | 0 | 2.13 | 2 | 2 | 481.25% |
The table below lists all put options on FTNT expiring on 2026-02-06. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FTNT 260206P00075000 | 75.00 | 0.01 | 0.01 | 0.04 | 1689 | 9449 | 87.50% | |
| FTNT 260206P00070000 | 70.00 | 0.04 | 0 | 0.03 | 187 | 4848 | 131.25% | |
| FTNT 260206P00073000 | 73.00 | 0.02 | 0.01 | 0.04 | 57 | 4411 | 108.59% | |
| FTNT 260206P00068000 | 68.00 | 0.01 | 0 | 0.09 | 127 | 2337 | 175.78% | |
| FTNT 260206P00080000 | 80.00 | 0.74 | 0.2 | 0.36 | 142 | 1035 | 65.04% | |
| FTNT 260206P00074000 | 74.00 | 0.03 | 0.01 | 0.03 | 632 | 1013 | 95.31% | |
| FTNT 260206P00065000 | 65.00 | 0.03 | 0 | 0.01 | 58 | 804 | 162.50% | |
| FTNT 260206P00072000 | 72.00 | 0.02 | 0 | 0.03 | 106 | 774 | 110.94% | |
| FTNT 260206P00081000 | 81.00 | 0.74 | 0.35 | 0.77 | 44 | 714 | 67.38% | |
| FTNT 260206P00077000 | 77.00 | 0.06 | 0.01 | 0.1 | 609 | 689 | 76.17% | |
| FTNT 260206P00071000 | 71.00 | 0.01 | 0 | 0.23 | 60 | 665 | 166.41% | |
| FTNT 260206P00083000 | 83.00 | 1.98 | 1.38 | 2.07 | 10 | 556 | 83.79% | YES |
| FTNT 260206P00081500 | 81.50 | 0.58 | 0.54 | 1.02 | 209 | 536 | 70.41% | |
| FTNT 260206P00063000 | 63.00 | 0.02 | 0 | 0.05 | 146 | 412 | 218.75% | |
| FTNT 260206P00076000 | 76.00 | 0.03 | 0 | 0.04 | 72 | 366 | 74.22% | |
| FTNT 260206P00082000 | 82.00 | 1.59 | 0.75 | 1.42 | 19 | 336 | 76.17% | |
| FTNT 260206P00060000 | 60.00 | 0.01 | 0 | 0.01 | 1 | 313 | 212.50% | |
| FTNT 260206P00079000 | 79.00 | 0.2 | 0.08 | 0.2 | 140 | 261 | 65.63% | |
| FTNT 260206P00078000 | 78.00 | 0.11 | 0.05 | 0.14 | 64 | 188 | 72.27% | |
| FTNT 260206P00069000 | 69.00 | 0.03 | 0.01 | 0.03 | 53 | 147 | 146.88% | |
| FTNT 260206P00067000 | 67.00 | 0.01 | 0 | 0.12 | 25 | 144 | 195.31% | |
| FTNT 260206P00062000 | 62.00 | 0.03 | 0 | 0.01 | 1 | 61 | 193.75% | |
| FTNT 260206P00064000 | 64.00 | 0.02 | 0 | 0.12 | 12 | 56 | 232.81% | |
| FTNT 260206P00066000 | 66.00 | 0.6 | 0 | 0.03 | 15 | 48 | 171.88% | |
| FTNT 260206P00085000 | 85.00 | 3.58 | 3.45 | 3.85 | 13 | 32 | 123.34% | YES |
| FTNT 260206P00084000 | 84.00 | 3.75 | 1.89 | 4.05 | 4 | 14 | 122.07% | YES |
| FTNT 260206P00093000 | 93.00 | 14.05 | 10.75 | 13 | 26 | 11 | 269.24% | YES |
| FTNT 260206P00090000 | 90.00 | 8.3 | 7.35 | 10 | 15 | 5 | 210.16% | YES |
| FTNT 260206P00087000 | 87.00 | 6.2 | 4.9 | 7 | 2 | 5 | 180.37% | YES |
| FTNT 260206P00055000 | 55.00 | 0.01 | 0 | 0.03 | 2 | 5 | 296.88% | |
| FTNT 260206P00086000 | 86.00 | 4.25 | 3.8 | 4.85 | 5 | 4 | 120.02% | YES |
| FTNT 260206P00095000 | 95.00 | 16.17 | 12.75 | 15 | 2 | 2 | 296.48% | YES |
| FTNT 260206P00092000 | 92.00 | 10.05 | 9.5 | 12 | 2 | 1 | 245.31% | YES |
This page displays the full FTNT options chain for contracts expiring on 2026-02-06. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-02-06. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in FTNT.
The ITM column highlights whether a contract is currently in-the-money for FTNT: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for FTNT between now and 2026-02-06. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-02-06 options chain gives a granular view for one maturity only. For a complete picture of positioning in FTNT, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The FTNT options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-02-06 approaches.
