Options Chain for FORTINET INC COM (FTNT) - $81.03 as of 11/14/2025 3:55:38 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.75 | 29.75 | 27.75 | % | 0.50 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 60.00 | 20.90 | 24.75 | 22.83 | % | 0.38 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 65.00 | 16.65 | 19.95 | 18.30 | % | 0.28 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 70.00 | 11.35 | 15.30 | 13.33 | 13.08 | % | 0.19 | 3 | 0 | 0.61 | 0.91 | 0.01 | -0.03 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 71.00 | 11.05 | 14.35 | 12.70 | % | 0.18 | 0 | 0 | 0.58 | 0.89 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 72.00 | 9.50 | 13.55 | 11.53 | % | 0.16 | 0 | 0 | 0.57 | 0.87 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 73.00 | 8.75 | 12.70 | 10.73 | % | 0.15 | 0 | 0 | 0.56 | 0.84 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 74.00 | 7.80 | 11.85 | 9.83 | % | 0.13 | 0 | 0 | 0.54 | 0.83 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 7.00 | 11.05 | 9.03 | % | 0.12 | 0 | 0 | 0.53 | 0.80 | 0.02 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 76.00 | 6.75 | 10.25 | 8.50 | % | 0.11 | 0 | 0 | 0.51 | 0.78 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 77.00 | 5.40 | 9.45 | 7.43 | % | 0.10 | 0 | 0 | 0.50 | 0.75 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 78.00 | 4.95 | 8.45 | 6.70 | % | 0.09 | 0 | 0 | 0.49 | 0.72 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 79.00 | 4.60 | 8.00 | 6.30 | % | 0.08 | 0 | 0 | 0.31 | 0.69 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 4.95 | 6.80 | 5.88 | % | 0.07 | 0 | 0 | 0.34 | 0.65 | 0.04 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 81.00 | 3.85 | 6.25 | 5.05 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.32 | 0.62 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 82.00 | 3.45 | 4.70 | 4.08 | 3.55 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.28 | 0.58 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 83.00 | 3.35 | 4.20 | 3.78 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | 0.53 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 84.00 | 2.90 | 4.70 | 3.80 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.34 | 0.49 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 85.00 | 2.47 | 3.30 | 2.89 | 2.23 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.30 | 0.45 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 86.00 | 1.99 | 2.83 | 2.41 | 1.92 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.29 | 0.41 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 87.00 | 1.45 | 4.05 | 2.75 | % | 0.03 | 0 | 0 | 0.35 | 0.37 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 88.00 | 0.15 | 3.55 | 1.85 | % | 0.02 | 0 | 0 | 0.28 | 0.33 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 89.00 | 0.89 | 3.50 | 2.20 | % | 0.02 | 0 | 0 | 0.35 | 0.29 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 90.00 | 0.37 | 3.05 | 1.71 | % | 0.02 | 0 | 0 | 0.32 | 0.27 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 91.00 | 0.75 | 3.10 | 1.93 | % | 0.02 | 0 | 0 | 0.37 | 0.24 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 92.00 | 0.37 | 1.86 | 1.12 | % | 0.01 | 0 | 0 | 0.31 | 0.23 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 93.00 | 0.01 | 2.83 | 1.42 | % | 0.02 | 0 | 0 | 0.32 | 0.21 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 94.00 | 0.32 | 2.51 | 1.42 | % | 0.02 | 0 | 0 | 0.37 | 0.18 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.38 | 0.16 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 96.00 | % | 0.00 | 0 | 0 | 0.53 | 0.12 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 97.00 | 0.00 | 2.34 | 1.17 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.67 | 0.03 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 110.00 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | ||||||
| 115.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.01 | % | 0.00 | 10 | 0 | 0.57 | -0.01 | 0.00 | -0.02 | 11/14/2025 | 11/14/2025 3:59:59 PM EST | |
| 65.00 | % | 0.00 | 0 | 0 | 0.50 | -0.04 | 0.01 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | -0.09 | 0.01 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 71.00 | 0.00 | 1.16 | 0.58 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 72.00 | 0.03 | 2.79 | 1.41 | % | 0.02 | 0 | 0 | 0.40 | -0.13 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 73.00 | 0.23 | 1.64 | 0.94 | % | 0.01 | 0 | 0 | 0.35 | -0.16 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 74.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.42 | -0.17 | 0.02 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 75.00 | 0.08 | 1.77 | 0.93 | % | 0.01 | 0 | 0 | 0.29 | -0.20 | 0.02 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 76.00 | 0.88 | 2.51 | 1.70 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 77.00 | 1.26 | 2.46 | 1.86 | % | 0.02 | 0 | 0 | 0.36 | -0.25 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 78.00 | 1.49 | 2.25 | 1.87 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 79.00 | 1.31 | 2.99 | 2.15 | % | 0.03 | 0 | 0 | 0.33 | -0.31 | 0.03 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 80.00 | 0.93 | 3.70 | 2.32 | % | 0.03 | 0 | 0 | 0.31 | -0.35 | 0.04 | -0.05 | 11/14/2025 3:59:59 PM EST | |||
| 81.00 | 2.52 | 3.10 | 2.81 | 3.15 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.32 | -0.38 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 82.00 | 2.95 | 3.55 | 3.25 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.42 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 83.00 | 3.35 | 4.05 | 3.70 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.31 | -0.47 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 84.00 | 4.05 | 4.75 | 4.40 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.33 | -0.51 | 0.04 | -0.05 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 85.00 | 4.55 | 5.25 | 4.90 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.32 | -0.55 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 86.00 | 3.65 | 5.80 | 4.73 | 6.15 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.35 | -0.59 | 0.04 | -0.04 | 11/13/2025 | 11/14/2025 3:59:59 PM EST |
| 87.00 | 5.25 | 7.40 | 6.33 | % | 0.07 | 0 | 0 | 0.33 | -0.63 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 88.00 | 5.05 | 7.25 | 6.15 | % | 0.07 | 0 | 0 | 0.36 | -0.67 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 89.00 | 5.55 | 9.35 | 7.45 | % | 0.08 | 0 | 0 | 0.48 | -0.71 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 90.00 | 6.35 | 9.70 | 8.03 | % | 0.09 | 0 | 0 | 0.45 | -0.73 | 0.04 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 91.00 | 7.20 | 11.10 | 9.15 | % | 0.10 | 0 | 0 | 0.51 | -0.76 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 92.00 | 8.05 | 11.55 | 9.80 | % | 0.11 | 0 | 0 | 0.49 | -0.77 | 0.03 | -0.04 | 11/14/2025 3:59:59 PM EST | |||
| 93.00 | 8.95 | 12.40 | 10.68 | % | 0.11 | 0 | 0 | 0.50 | -0.79 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 94.00 | 9.85 | 13.85 | 11.85 | % | 0.13 | 0 | 0 | 0.56 | -0.82 | 0.03 | -0.03 | 11/14/2025 3:59:59 PM EST | |||
| 95.00 | % | 0.00 | 0 | 0 | 0.41 | -0.84 | 0.02 | -0.03 | 11/14/2025 3:59:59 PM EST | ||||||
| 96.00 | % | 0.00 | 0 | 0 | 0.58 | -0.88 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | ||||||
| 97.00 | 12.70 | 16.55 | 14.63 | % | 0.15 | 0 | 0 | 0.60 | -0.90 | 0.02 | -0.02 | 11/14/2025 3:59:59 PM EST | |||
| 100.00 | % | 0.00 | 0 | 0 | 0.65 | -0.93 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 105.00 | % | 0.00 | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.01 | 11/14/2025 3:59:59 PM EST | ||||||
| 110.00 | 25.65 | 29.65 | 27.65 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST | |||
| 115.00 | 30.65 | 34.65 | 32.65 | % | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:59 PM EST |