Options Chain for FORTINET INC COM (FTNT) - $80.86 as of 10/17/2024 8:53:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 39.05 | 42.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 45.00 | 34.55 | 37.35 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 28.90 | 33.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 55.00 | 24.40 | 27.85 | 21.33 | 0.00 | 0.00% | 0 | 1 | 1.81 | 1.00 | 0.00 | -0.01 | 10/2/2024 | 10/17/2024 3:59:55 PM EST |
| 60.00 | 20.85 | 21.30 | 17.89 | 0.00 | 0.00% | 0 | 6 | 1.37 | 1.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 63.00 | 17.80 | 18.20 | 13.66 | 0.00 | 0.00% | 0 | 4 | 1.06 | 1.00 | 0.00 | -0.01 | 9/25/2024 | 10/17/2024 3:59:55 PM EST |
| 64.00 | 16.90 | 17.45 | 13.85 | 0.00 | 0.00% | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.01 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 65.00 | 15.85 | 16.25 | 17.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 66.00 | 14.90 | 15.25 | 15.80 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 67.00 | 13.70 | 14.20 | 14.80 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.99 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 68.00 | 12.90 | 13.30 | % | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 69.00 | 11.90 | 12.30 | 8.05 | 0.00 | 0.00% | 0 | 4 | 0.79 | 0.99 | 0.01 | -0.02 | 9/19/2024 | 10/17/2024 3:59:55 PM EST |
| 70.00 | 10.70 | 11.20 | 11.85 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.02 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 71.00 | 8.10 | 10.30 | % | 0 | 0 | 0.65 | 0.96 | 0.01 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 72.00 | 8.40 | 9.85 | 6.70 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.94 | 0.02 | -0.03 | 9/23/2024 | 10/17/2024 3:59:55 PM EST |
| 73.00 | 7.95 | 8.30 | 6.45 | 0.00 | 0.00% | 0 | 8 | 0.67 | 0.92 | 0.02 | -0.04 | 9/24/2024 | 10/17/2024 3:59:55 PM EST |
| 74.00 | 7.10 | 7.50 | 5.50 | 0.00 | 0.00% | 0 | 51 | 0.34 | 0.90 | 0.03 | -0.04 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 75.00 | 6.15 | 6.30 | 7.15 | 0.00 | 0.00% | 0 | 84 | 0.26 | 0.87 | 0.04 | -0.05 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 76.00 | 5.20 | 6.85 | 4.90 | -0.95 | -16.24% | 2 | 28 | 0.48 | 0.84 | 0.05 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 77.00 | 4.30 | 6.00 | 6.00 | 0.00 | 0.00% | 0 | 55 | 0.44 | 0.81 | 0.06 | -0.05 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 78.00 | 3.45 | 4.30 | 5.19 | 0.00 | 0.00% | 0 | 89 | 0.32 | 0.75 | 0.07 | -0.06 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 79.00 | 2.71 | 3.35 | 2.29 | -2.04 | -47.12% | 11 | 31 | 0.28 | 0.69 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 80.00 | 2.04 | 2.16 | 2.00 | -1.03 | -34.00% | 132 | 1,675 | 0.23 | 0.61 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 81.00 | 1.45 | 1.57 | 1.44 | -0.96 | -40.00% | 18 | 86 | 0.23 | 0.52 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 82.00 | 0.99 | 1.09 | 0.96 | -0.59 | -38.07% | 21 | 186 | 0.22 | 0.40 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 83.00 | 0.65 | 0.73 | 0.73 | -0.48 | -39.67% | 14 | 140 | 0.22 | 0.29 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 84.00 | 0.42 | 0.49 | 0.41 | -0.43 | -51.19% | 19 | 89 | 0.22 | 0.20 | 0.08 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 85.00 | 0.26 | 0.32 | 0.18 | -0.35 | -66.04% | 4 | 120 | 0.22 | 0.15 | 0.06 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 86.00 | 0.16 | 0.22 | 0.13 | -0.18 | -58.07% | 10 | 45 | 0.23 | 0.11 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 87.00 | 0.09 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 34 | 0.23 | 0.07 | 0.03 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 88.00 | 0.04 | 0.12 | 0.08 | -0.03 | -27.28% | 2 | 27 | 0.24 | 0.06 | 0.03 | -0.02 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 89.00 | 0.02 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.05 | 0.02 | -0.02 | 10/15/2024 | 10/17/2024 3:59:55 PM EST |
| 90.00 | 0.01 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 50 | 0.29 | 0.04 | 0.02 | -0.01 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 91.00 | 0.01 | 0.21 | % | 0 | 0 | 0.31 | 0.03 | 0.01 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 92.00 | 0.01 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.01 | 0.01 | -0.01 | 10/10/2024 | 10/17/2024 3:59:55 PM EST |
| 93.00 | 0.01 | 0.20 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 94.00 | 0.01 | 0.20 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.19 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.39 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.39 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | -0.01 | 10/3/2024 | 10/17/2024 3:59:55 PM EST |
| 55.00 | 0.00 | 0.39 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.42 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 63.00 | 0.00 | 0.44 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 64.00 | 0.00 | 1.29 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.47 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 3:59:55 PM EST |
| 66.00 | 0.01 | 0.48 | 0.07 | 0.00 | 0.00% | 0 | 38 | 0.58 | 0.00 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 67.00 | 0.01 | 0.49 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.55 | -0.01 | 0.00 | -0.01 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 68.00 | 0.01 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.01 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 69.00 | 0.00 | 0.53 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.50 | -0.01 | 0.01 | -0.02 | 9/26/2024 | 10/17/2024 3:59:55 PM EST |
| 70.00 | 0.03 | 0.34 | 0.14 | 0.00 | 0.00% | 0 | 26 | 0.44 | -0.02 | 0.01 | -0.02 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 71.00 | 0.02 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 106 | 0.39 | -0.04 | 0.01 | -0.03 | 10/9/2024 | 10/17/2024 3:59:55 PM EST |
| 72.00 | 0.03 | 0.17 | 0.08 | -0.04 | -33.34% | 2 | 12 | 0.33 | -0.06 | 0.02 | -0.03 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 73.00 | 0.04 | 0.15 | 0.14 | +0.01 | +7.70% | 35 | 59 | 0.30 | -0.08 | 0.02 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 74.00 | 0.10 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.29 | -0.10 | 0.03 | -0.04 | 10/16/2024 | 10/17/2024 3:59:55 PM EST |
| 75.00 | 0.14 | 0.19 | 0.18 | 0.00 | 0.00% | 4 | 150 | 0.28 | -0.13 | 0.04 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 76.00 | 0.21 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.16 | 0.05 | -0.05 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 77.00 | 0.24 | 0.45 | 0.49 | +0.25 | +104.17% | 2 | 191 | 0.25 | -0.19 | 0.06 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 78.00 | 0.46 | 0.62 | 0.50 | +0.07 | +16.28% | 24 | 54 | 0.25 | -0.25 | 0.07 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 79.00 | 0.70 | 0.77 | 0.75 | +0.17 | +29.31% | 10 | 82 | 0.24 | -0.31 | 0.08 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 80.00 | 0.99 | 1.09 | 1.13 | +0.48 | +73.85% | 30 | 10 | 0.23 | -0.39 | 0.09 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 81.00 | 1.42 | 1.51 | 1.59 | +0.65 | +69.15% | 52 | 16 | 0.23 | -0.48 | 0.10 | -0.06 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 82.00 | 1.95 | 2.07 | 2.00 | +0.37 | +22.70% | 29 | 32 | 0.22 | -0.60 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 83.00 | 2.60 | 2.71 | 2.64 | +0.54 | +25.72% | 5 | 6 | 0.22 | -0.71 | 0.10 | -0.04 | 10/17/2024 | 10/17/2024 3:59:55 PM EST |
| 84.00 | 3.35 | 3.50 | 2.11 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.80 | 0.08 | -0.03 | 10/14/2024 | 10/17/2024 3:59:55 PM EST |
| 85.00 | 4.20 | 4.40 | % | 0 | 0 | 0.22 | -0.85 | 0.06 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 86.00 | 5.05 | 5.35 | % | 0 | 0 | 0.26 | -0.89 | 0.05 | -0.03 | 10/17/2024 3:59:55 PM EST | |||
| 87.00 | 6.00 | 6.30 | % | 0 | 0 | 0.32 | -0.93 | 0.03 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 88.00 | 7.00 | 7.25 | % | 0 | 0 | 0.47 | -0.94 | 0.03 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 89.00 | 7.95 | 8.60 | % | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.02 | 10/17/2024 3:59:55 PM EST | |||
| 90.00 | 7.95 | 9.35 | 7.75 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.02 | -0.01 | 10/11/2024 | 10/17/2024 3:59:55 PM EST |
| 91.00 | 8.10 | 10.35 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 92.00 | 11.00 | 11.25 | % | 0 | 0 | 0.77 | -0.99 | 0.01 | -0.01 | 10/17/2024 3:59:55 PM EST | |||
| 93.00 | 11.20 | 12.40 | % | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 10/17/2024 3:59:55 PM EST | |||
| 94.00 | 13.00 | 14.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:55 PM EST |