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 | % | 0.00 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.79 | 0.97 | 0.01 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 70.00 | 11.20 | 15.20 | 13.20 | % | 0.19 | 0 | 0 | 0.66 | 0.92 | 0.01 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 71.00 | 10.35 | 14.30 | 12.33 | % | 0.17 | 0 | 0 | 0.64 | 0.90 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 72.00 | 9.55 | 13.40 | 11.48 | % | 0.16 | 0 | 0 | 0.61 | 0.88 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 73.00 | 8.40 | 12.50 | 10.45 | % | 0.14 | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 74.00 | 8.00 | 11.65 | 9.83 | % | 0.13 | 0 | 0 | 0.57 | 0.83 | 0.03 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 75.00 | 7.25 | 10.60 | 8.93 | % | 0.12 | 0 | 0 | 0.52 | 0.80 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 76.00 | 6.55 | 9.80 | 8.18 | % | 0.11 | 0 | 0 | 0.51 | 0.77 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 77.00 | 5.90 | 9.05 | 7.48 | % | 0.10 | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 78.00 | 5.25 | 8.30 | 6.78 | % | 0.09 | 0 | 0 | 0.33 | 0.71 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 79.00 | 4.70 | 7.55 | 6.13 | % | 0.08 | 0 | 0 | 0.33 | 0.67 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 80.00 | 4.20 | 7.00 | 5.60 | % | 0.07 | 0 | 0 | 0.34 | 0.64 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 81.00 | 3.55 | 6.35 | 4.95 | % | 0.06 | 0 | 0 | 0.34 | 0.60 | 0.04 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 82.00 | 3.00 | 5.95 | 4.48 | % | 0.05 | 0 | 0 | 0.34 | 0.56 | 0.04 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 83.00 | 2.50 | 5.50 | 4.00 | % | 0.05 | 0 | 0 | 0.34 | 0.52 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 84.00 | 0.96 | 4.95 | 2.96 | % | 0.04 | 0 | 0 | 0.29 | 0.47 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 85.00 | 0.51 | 4.50 | 2.51 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 86.00 | 0.24 | 4.20 | 2.22 | % | 0.03 | 0 | 0 | 0.28 | 0.38 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 87.00 | 0.24 | 3.85 | 2.05 | % | 0.02 | 0 | 0 | 0.29 | 0.34 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 88.00 | 0.55 | 3.60 | 2.08 | % | 0.02 | 0 | 0 | 0.32 | 0.30 | 0.04 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 89.00 | 0.31 | 3.35 | 1.83 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.04 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.03 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 91.00 | 0.04 | 2.99 | 1.52 | % | 0.02 | 0 | 0 | 0.31 | 0.18 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 92.00 | 0.27 | 2.29 | 1.28 | % | 0.01 | 0 | 0 | 0.33 | 0.15 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 93.00 | 0.30 | 2.74 | 1.52 | 0.60 | % | 0.02 | 1 | 0 | 0.37 | 0.13 | 0.03 | -0.02 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 94.00 | 0.09 | 2.06 | 1.08 | % | 0.01 | 0 | 0 | 0.33 | 0.10 | 0.02 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 95.00 | 0.01 | 1.67 | 0.84 | % | 0.01 | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.46 | 0.02 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.82 | 0.41 | % | 0.00 | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.61 | 0.31 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.57 | 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 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 60.00 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 65.00 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 70.00 | 0.00 | 2.54 | 1.27 | % | 0.02 | 0 | 0 | 0.64 | -0.08 | 0.01 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 71.00 | 0.00 | 2.63 | 1.32 | % | 0.02 | 0 | 0 | 0.62 | -0.10 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 72.00 | 0.01 | 2.08 | 1.05 | % | 0.01 | 0 | 0 | 0.34 | -0.12 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 73.00 | 0.00 | 2.84 | 1.42 | % | 0.02 | 0 | 0 | 0.58 | -0.15 | 0.02 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 74.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.56 | -0.17 | 0.03 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 75.00 | 0.01 | 3.10 | 1.56 | % | 0.02 | 0 | 0 | 0.33 | -0.20 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 76.00 | 0.13 | 3.30 | 1.72 | % | 0.02 | 0 | 0 | 0.34 | -0.23 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 77.00 | 0.25 | 1.85 | 1.05 | % | 0.01 | 0 | 0 | 0.26 | -0.26 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 78.00 | 0.41 | 3.75 | 2.08 | % | 0.03 | 0 | 0 | 0.33 | -0.29 | 0.03 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 79.00 | 1.00 | 4.00 | 2.50 | % | 0.03 | 0 | 0 | 0.34 | -0.33 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 80.00 | 1.40 | 4.00 | 2.70 | 2.32 | % | 0.03 | 2 | 0 | 0.33 | -0.36 | 0.04 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 81.00 | 1.85 | 4.00 | 2.93 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.04 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 82.00 | 2.30 | 5.30 | 3.80 | % | 0.05 | 0 | 0 | 0.35 | -0.44 | 0.04 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 83.00 | % | 0.00 | 0 | 0 | 0.35 | -0.48 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | ||||||
| 84.00 | 3.40 | 6.35 | 4.88 | % | 0.06 | 0 | 0 | 0.35 | -0.53 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 85.00 | 3.00 | 6.90 | 4.95 | % | 0.06 | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 86.00 | 3.30 | 7.50 | 5.40 | % | 0.06 | 0 | 0 | 0.47 | -0.62 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 87.00 | 4.20 | 8.15 | 6.18 | % | 0.07 | 0 | 0 | 0.47 | -0.66 | 0.04 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 88.00 | 4.85 | 8.85 | 6.85 | % | 0.08 | 0 | 0 | 0.47 | -0.70 | 0.04 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 89.00 | 6.55 | 9.60 | 8.08 | % | 0.09 | 0 | 0 | 0.48 | -0.74 | 0.04 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 90.00 | 7.30 | 10.40 | 8.85 | % | 0.10 | 0 | 0 | 0.47 | -0.78 | 0.03 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 91.00 | 8.00 | 11.25 | 9.63 | % | 0.11 | 0 | 0 | 0.50 | -0.82 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 92.00 | 9.20 | 12.00 | 10.60 | % | 0.12 | 0 | 0 | 0.50 | -0.85 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 93.00 | 9.55 | 13.05 | 11.30 | % | 0.12 | 0 | 0 | 0.53 | -0.87 | 0.03 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 94.00 | 9.90 | 13.95 | 11.93 | % | 0.13 | 0 | 0 | 0.54 | -0.90 | 0.02 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 95.00 | 10.80 | 14.90 | 12.85 | % | 0.14 | 0 | 0 | 0.56 | -0.92 | 0.02 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 100.00 | 15.70 | 19.75 | 17.73 | % | 0.18 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 105.00 | 20.70 | 24.75 | 22.73 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 110.00 | 25.70 | 29.75 | 27.73 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 115.00 | % | 0.00 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST |