Options Chain for FORTINET INC COM (FTNT) - $91.41 as of 11/20/2024 4:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.45 | 49.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 40.45 | 44.35 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 35.45 | 39.25 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 30.50 | 34.35 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 25.65 | 29.35 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 67.00 | 23.60 | 27.10 | 27.85 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 24.30 | 26.25 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 23.30 | 24.65 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 22.35 | 23.50 | 16.41 | 0.00 | 0.00% | 0 | 5 | 0.80 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 71.00 | 21.35 | 21.90 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 20.35 | 20.90 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
| 73.00 | 19.30 | 19.95 | 19.00 | 0.00 | 0.00% | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 74.00 | 17.40 | 19.70 | 24.95 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.99 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 17.30 | 18.95 | % | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 76.00 | 16.30 | 18.45 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 77.00 | 15.35 | 16.35 | 23.71 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.98 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 78.00 | 14.40 | 14.95 | % | 0 | 0 | 0.56 | 0.97 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 79.00 | 13.40 | 13.95 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.96 | 0.01 | -0.04 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 80.00 | 12.40 | 13.00 | 16.54 | 0.00 | 0.00% | 0 | 8 | 0.49 | 0.96 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 81.00 | 11.40 | 12.00 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.94 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 82.00 | 10.50 | 11.55 | 9.95 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.93 | 0.02 | -0.05 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 83.00 | 9.55 | 10.15 | 10.89 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.91 | 0.02 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 84.00 | 8.55 | 9.10 | 5.90 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.90 | 0.03 | -0.06 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 7.80 | 8.25 | 9.70 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.88 | 0.03 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 86.00 | 5.95 | 7.20 | 5.42 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.86 | 0.04 | -0.06 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 87.00 | 6.05 | 6.35 | 4.60 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.83 | 0.05 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 88.00 | 4.20 | 6.50 | 4.10 | -0.20 | -4.66% | 1 | 4 | 0.31 | 0.80 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 89.00 | 4.45 | 4.70 | 9.70 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.75 | 0.06 | -0.07 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 3.70 | 5.00 | 2.90 | +0.32 | +12.41% | 2 | 8 | 0.30 | 0.70 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 91.00 | 3.05 | 5.15 | 2.88 | +0.17 | +6.28% | 5 | 13 | 0.30 | 0.63 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 92.00 | 2.50 | 2.86 | 2.16 | -0.62 | -22.31% | 15 | 24 | 0.31 | 0.56 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 93.00 | 2.00 | 2.25 | 1.72 | +0.46 | +36.51% | 32 | 10 | 0.30 | 0.49 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 94.00 | 1.41 | 1.88 | 1.67 | -0.45 | -21.23% | 9 | 21 | 0.29 | 0.42 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 1.19 | 1.47 | 1.02 | -0.70 | -40.70% | 16 | 141 | 0.29 | 0.35 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 96.00 | 0.91 | 1.14 | 0.76 | +0.07 | +10.15% | 4 | 8 | 0.29 | 0.29 | 0.06 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 97.00 | 0.67 | 0.99 | 0.58 | +0.18 | +45.00% | 3 | 18 | 0.29 | 0.24 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 98.00 | 0.50 | 0.79 | 0.62 | 0.00 | 0.00% | 0 | 10 | 0.30 | 0.20 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 99.00 | 0.35 | 0.67 | 0.66 | 0.00 | 0.00% | 0 | 143 | 0.30 | 0.16 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.24 | 0.42 | 0.34 | +0.09 | +36.00% | 5 | 130 | 0.30 | 0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 101.00 | 0.17 | 0.39 | 0.17 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.10 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 102.00 | 0.00 | 0.28 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.07 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 103.00 | 0.04 | 0.22 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.06 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 104.00 | 0.02 | 0.22 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.04 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 105.00 | 0.01 | 0.17 | 0.03 | -0.07 | -70.00% | 1 | 27 | 0.39 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 106.00 | 0.00 | 0.17 | % | 0 | 0 | 0.41 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 107.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.02 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 108.00 | 0.00 | 0.18 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 109.00 | 0.00 | 0.17 | % | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.75 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 1.34 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.41 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 1.35 | 0.18 | 0.00 | 0.00% | 0 | 13 | 1.29 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 1.33 | 0.04 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 1.36 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.07 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 69.00 | 0.00 | 1.36 | 0.20 | 0.00 | 0.00% | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.91 | 0.04 | 0.00 | 0.00% | 0 | 121 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 71.00 | 0.04 | 0.18 | 0.07 | -0.03 | -30.00% | 1 | 262 | 0.62 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 72.00 | 0.05 | 0.16 | 0.09 | -0.01 | -10.00% | 1 | 631 | 0.59 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 73.00 | 0.00 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 69 | 0.62 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 0.19 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.01 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.01 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 76.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.54 | -0.01 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 77.00 | 0.00 | 0.21 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.02 | 0.01 | -0.02 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 78.00 | 0.01 | 0.20 | 3.02 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.03 | 0.01 | -0.03 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 79.00 | 0.03 | 0.21 | 0.03 | % | 1 | 0 | 0.41 | -0.04 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 80.00 | 0.02 | 0.22 | 0.73 | 0.00 | 0.00% | 0 | 20 | 0.44 | -0.04 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 81.00 | 0.06 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.06 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 82.00 | 0.06 | 0.27 | 0.16 | -4.54 | -96.60% | 1 | 1 | 0.37 | -0.07 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 83.00 | 0.12 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.09 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 84.00 | 0.17 | 0.33 | 0.25 | -0.09 | -26.48% | 1 | 5 | 0.34 | -0.10 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.20 | 0.38 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.12 | 0.03 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 86.00 | 0.12 | 0.50 | 0.74 | 0.00 | 0.00% | 0 | 171 | 0.32 | -0.14 | 0.04 | -0.06 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 87.00 | 0.43 | 0.74 | 0.52 | -0.23 | -30.67% | 1 | 5 | 0.31 | -0.17 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 88.00 | 0.48 | 0.71 | 0.79 | +0.16 | +25.40% | 5 | 57 | 0.30 | -0.20 | 0.05 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 89.00 | 0.83 | 1.14 | 1.07 | -0.27 | -20.15% | 8 | 57 | 0.30 | -0.25 | 0.06 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 0.93 | 1.43 | 1.16 | -0.58 | -33.34% | 5 | 7 | 0.30 | -0.30 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 91.00 | 1.28 | 1.78 | 2.20 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.37 | 0.07 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 92.00 | 1.86 | 2.21 | 2.30 | -0.45 | -16.37% | 9 | 55 | 0.29 | -0.44 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 93.00 | 2.36 | 2.70 | 2.77 | -0.58 | -17.32% | 2 | 778 | 0.30 | -0.51 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 94.00 | 2.54 | 3.65 | 3.30 | +0.97 | +41.64% | 5 | 769 | 0.25 | -0.58 | 0.07 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 3.55 | 3.85 | 4.42 | 0.00 | 0.00% | 0 | 25 | 0.29 | -0.65 | 0.06 | -0.07 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 96.00 | 3.30 | 4.55 | 3.40 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.71 | 0.06 | -0.06 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 97.00 | 3.75 | 5.30 | 3.78 | 0.00 | 0.00% | 0 | 26 | 0.30 | -0.76 | 0.05 | -0.05 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 98.00 | 4.95 | 6.65 | 4.15 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.80 | 0.04 | -0.05 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 99.00 | 5.15 | 7.65 | 5.05 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.84 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 7.60 | 7.90 | 7.33 | 0.00 | 0.00% | 0 | 45 | 0.38 | -0.88 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 101.00 | 8.45 | 8.90 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 102.00 | 9.15 | 9.85 | % | 0 | 0 | 0.38 | -0.93 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 103.00 | 10.40 | 11.10 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 104.00 | 11.25 | 12.15 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 12.35 | 13.90 | 10.25 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.97 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 106.00 | 13.40 | 14.70 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 107.00 | 13.60 | 16.65 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 108.00 | 14.40 | 17.50 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 109.00 | 15.95 | 18.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 17.35 | 19.45 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST |