Options Chain for FORTINET INC COM (FTNT) - $82.47 as of 12/12/2025 2:56:03 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 | 25.60 | 29.05 | 27.33 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 60.00 | 20.65 | 24.10 | 22.38 | % | 0.37 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 65.00 | 15.75 | 19.80 | 17.78 | % | 0.27 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 70.00 | 11.40 | 15.00 | 13.20 | % | 0.19 | 0 | 0 | 0.69 | 0.96 | 0.01 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 71.00 | 10.45 | 14.05 | 12.25 | % | 0.17 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 72.00 | 9.05 | 13.10 | 11.08 | % | 0.15 | 0 | 0 | 0.63 | 0.92 | 0.02 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 73.00 | 8.15 | 12.20 | 10.18 | % | 0.14 | 0 | 0 | 0.60 | 0.90 | 0.02 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 74.00 | 7.75 | 11.30 | 9.53 | % | 0.13 | 0 | 0 | 0.58 | 0.88 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 75.00 | 6.85 | 10.40 | 8.63 | % | 0.12 | 0 | 0 | 0.55 | 0.84 | 0.03 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 76.00 | 6.05 | 9.25 | 7.65 | % | 0.10 | 0 | 0 | 0.50 | 0.81 | 0.03 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 77.00 | 5.25 | 8.00 | 6.63 | % | 0.09 | 0 | 0 | 0.44 | 0.78 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 78.00 | 4.50 | 7.25 | 5.88 | % | 0.08 | 0 | 0 | 0.43 | 0.74 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 79.00 | 3.80 | 6.55 | 5.18 | 5.19 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.27 | 0.69 | 0.04 | -0.04 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 80.00 | 3.15 | 5.90 | 4.53 | 4.43 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | 0.65 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 81.00 | 3.40 | 4.25 | 3.83 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.27 | 0.60 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 82.00 | 3.00 | 4.50 | 3.75 | 3.26 | -0.01 | -0.31% | 0.05 | 7 | 10 | 0.31 | 0.55 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 83.00 | 2.30 | 2.99 | 2.65 | % | 0.03 | 0 | 0 | 0.25 | 0.50 | 0.05 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 84.00 | 1.95 | 2.56 | 2.26 | 2.46 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.26 | 0.44 | 0.05 | -0.04 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 85.00 | 1.65 | 2.11 | 1.88 | 1.92 | +0.02 | +1.06% | 0.02 | 22 | 15 | 0.26 | 0.39 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 86.00 | 1.25 | 1.75 | 1.50 | 1.69 | -0.26 | -13.34% | 0.02 | 6 | 12 | 0.25 | 0.34 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 87.00 | 0.97 | 1.48 | 1.23 | 1.19 | -0.31 | -20.67% | 0.01 | 12 | 15 | 0.25 | 0.29 | 0.05 | -0.03 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 88.00 | 0.00 | 2.23 | 1.12 | 1.15 | -0.30 | -20.69% | 0.01 | 6 | 6 | 0.38 | 0.24 | 0.04 | -0.03 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 89.00 | 0.53 | 1.79 | 1.16 | 0.85 | +0.07 | +8.98% | 0.01 | 18 | 18 | 0.29 | 0.20 | 0.04 | -0.03 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 90.00 | 0.17 | 1.05 | 0.61 | 0.83 | -0.10 | -10.76% | 0.01 | 10 | 7 | 0.24 | 0.16 | 0.04 | -0.02 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 91.00 | 0.30 | 0.94 | 0.62 | % | 0.01 | 0 | 0 | 0.27 | 0.13 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 92.00 | 0.10 | 0.83 | 0.47 | % | 0.01 | 0 | 0 | 0.26 | 0.10 | 0.03 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 93.00 | 0.01 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 94.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.41 | 0.07 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.43 | 0.05 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.01 | 0.00 | -0.01 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.50 | -0.04 | 0.01 | -0.02 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 71.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.01 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 72.00 | 0.03 | 1.15 | 0.59 | % | 0.01 | 0 | 0 | 0.32 | -0.08 | 0.02 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.42 | -0.10 | 0.02 | -0.02 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 74.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.56 | -0.12 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 75.00 | 0.01 | 1.35 | 0.68 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.25 | -0.16 | 0.03 | -0.03 | 12/10/2025 | 12/12/2025 4:00:04 PM EST |
| 76.00 | 0.39 | 1.74 | 1.07 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.19 | 0.03 | -0.03 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 77.00 | 0.16 | 2.10 | 1.13 | % | 0.01 | 0 | 0 | 0.28 | -0.22 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 78.00 | 1.01 | 1.50 | 1.26 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.28 | -0.26 | 0.04 | -0.04 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 79.00 | 0.25 | 1.91 | 1.08 | % | 0.01 | 0 | 0 | 0.22 | -0.31 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 80.00 | 0.59 | 3.55 | 2.07 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.35 | 0.05 | -0.04 | 12/9/2025 | 12/12/2025 4:00:04 PM EST |
| 81.00 | 2.00 | 2.56 | 2.28 | % | 0.03 | 0 | 0 | 0.27 | -0.40 | 0.05 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 82.00 | 2.51 | 2.96 | 2.74 | 2.70 | -0.50 | -15.63% | 0.03 | 3 | 12 | 0.27 | -0.45 | 0.05 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 83.00 | 2.93 | 3.55 | 3.24 | % | 0.04 | 0 | 0 | 0.27 | -0.50 | 0.05 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 84.00 | 3.50 | 4.10 | 3.80 | % | 0.05 | 0 | 0 | 0.27 | -0.56 | 0.05 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 85.00 | 4.15 | 4.70 | 4.43 | % | 0.05 | 0 | 0 | 0.27 | -0.61 | 0.05 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 86.00 | 3.80 | 5.35 | 4.58 | 2.90 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.29 | -0.66 | 0.05 | -0.03 | 12/8/2025 | 12/12/2025 4:00:04 PM EST |
| 87.00 | 3.80 | 6.45 | 5.13 | 3.24 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.33 | -0.71 | 0.05 | -0.03 | 12/8/2025 | 12/12/2025 4:00:04 PM EST |
| 88.00 | 5.85 | 7.55 | 6.70 | % | 0.08 | 0 | 0 | 0.27 | -0.76 | 0.04 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 89.00 | 6.70 | 8.35 | 7.53 | % | 0.08 | 0 | 0 | 0.38 | -0.80 | 0.04 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 90.00 | 7.55 | 9.20 | 8.38 | % | 0.09 | 0 | 0 | 0.39 | -0.84 | 0.04 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 91.00 | 8.25 | 10.10 | 9.18 | % | 0.10 | 0 | 0 | 0.40 | -0.87 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 92.00 | 7.95 | 12.00 | 9.98 | 10.08 | % | 0.11 | 1 | 0 | 0.52 | -0.90 | 0.03 | -0.01 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 93.00 | 10.05 | 12.45 | 11.25 | % | 0.12 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 94.00 | 9.85 | 13.90 | 11.88 | % | 0.13 | 0 | 0 | 0.56 | -0.93 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 95.00 | 10.80 | 14.85 | 12.83 | % | 0.14 | 0 | 0 | 0.58 | -0.95 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 100.00 | 16.35 | 19.80 | 18.08 | % | 0.18 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 21.35 | 24.75 | 23.05 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 110.00 | 26.35 | 29.75 | 28.05 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 115.00 | 31.35 | 34.75 | 33.05 | % | 0.29 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST |