Options Chain for FORTINET INC COM (FTNT) - $80.54 as of 11/7/2025 12:37:05 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 | 24.20 | 27.70 | 25.95 | % | 0.47 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 60.00 | 19.45 | 22.75 | 21.10 | % | 0.35 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 65.00 | 15.30 | 17.85 | 16.58 | % | 0.26 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 70.00 | 10.50 | 12.95 | 11.73 | % | 0.17 | 0 | 0 | 0.55 | 0.92 | 0.02 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 73.00 | 7.60 | 10.55 | 9.08 | % | 0.12 | 0 | 0 | 0.58 | 0.87 | 0.02 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 74.00 | 7.10 | 9.45 | 8.28 | % | 0.11 | 0 | 0 | 0.51 | 0.84 | 0.03 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 75.00 | 6.25 | 8.90 | 7.58 | 5.85 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.50 | 0.81 | 0.03 | -0.04 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 76.00 | 5.85 | 6.75 | 6.30 | 6.64 | % | 0.08 | 2 | 0 | 0.33 | 0.77 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 77.00 | 5.10 | 6.35 | 5.73 | % | 0.07 | 0 | 0 | 0.34 | 0.74 | 0.04 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 78.00 | 4.70 | 5.45 | 5.08 | 4.75 | % | 0.07 | 1 | 0 | 0.31 | 0.70 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 79.00 | 3.95 | 4.85 | 4.40 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.35 | 0.65 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 80.00 | 3.30 | 4.35 | 3.83 | 3.32 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.30 | 0.60 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 81.00 | 2.95 | 3.85 | 3.40 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.36 | 0.56 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 82.00 | 2.46 | 3.35 | 2.91 | 3.30 | +0.55 | +20.00% | 0.04 | 5 | 8 | 0.32 | 0.51 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 83.00 | 2.12 | 2.82 | 2.47 | 2.56 | % | 0.03 | 1 | 0 | 0.31 | 0.46 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 84.00 | 1.45 | 2.56 | 2.01 | 1.73 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.31 | 0.41 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 85.00 | 1.44 | 2.22 | 1.83 | 1.94 | +0.54 | +38.58% | 0.02 | 6 | 7 | 0.31 | 0.37 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 86.00 | 1.21 | 1.93 | 1.57 | 1.54 | +0.34 | +28.34% | 0.02 | 615 | 157 | 0.30 | 0.33 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 87.00 | 0.80 | 1.67 | 1.24 | 4.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.28 | 0.29 | 0.04 | -0.04 | 11/5/2025 | 11/7/2025 11:59:04 AM EST |
| 88.00 | 0.72 | 1.29 | 1.01 | 0.91 | -3.94 | -81.24% | 0.01 | 12 | 30 | 0.32 | 0.25 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 89.00 | 0.53 | 1.24 | 0.89 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.22 | 0.04 | -0.04 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 90.00 | 0.27 | 1.13 | 0.70 | % | 0.01 | 0 | 0 | 0.38 | 0.19 | 0.03 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 91.00 | 0.30 | 1.23 | 0.77 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | 0.17 | 0.03 | -0.03 | 11/3/2025 | 11/7/2025 11:59:04 AM EST |
| 92.00 | 0.08 | 2.53 | 1.31 | % | 0.01 | 0 | 0 | 0.40 | 0.14 | 0.03 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 93.00 | 0.20 | 0.70 | 0.45 | 0.70 | -1.89 | -72.98% | 0.00 | 1 | 2 | 0.33 | 0.13 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 94.00 | 0.00 | 1.73 | 0.87 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.09 | 0.02 | -0.02 | 11/5/2025 | 11/7/2025 11:59:04 AM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.66 | 0.08 | 0.02 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 96.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.68 | 0.06 | 0.02 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 97.00 | 0.00 | 2.33 | 1.17 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | 0.05 | 0.01 | -0.01 | 11/5/2025 | 11/7/2025 11:59:04 AM EST |
| 100.00 | 0.00 | 1.13 | 0.57 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | 0.03 | 0.01 | -0.01 | 11/5/2025 | 11/7/2025 11:59:04 AM EST |
| 105.00 | 0.00 | 1.18 | 0.59 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/7/2025 11:59:04 AM EST |
| 115.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM 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 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 60.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 65.00 | 0.00 | 2.19 | 1.10 | % | 0.02 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 70.00 | 0.31 | 0.74 | 0.53 | 1.20 | +0.83 | +224.33% | 0.01 | 1 | 13 | 0.38 | -0.08 | 0.02 | -0.03 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 73.00 | 0.52 | 1.18 | 0.85 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | -0.13 | 0.02 | -0.04 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 74.00 | 0.75 | 1.00 | 0.88 | 1.70 | +0.77 | +82.80% | 0.01 | 1 | 17 | 0.34 | -0.16 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 75.00 | 0.75 | 1.27 | 1.01 | 1.07 | -0.10 | -8.55% | 0.01 | 8 | 48 | 0.34 | -0.19 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 76.00 | 1.27 | 1.73 | 1.50 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.30 | -0.23 | 0.04 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 77.00 | 1.56 | 2.22 | 1.89 | 1.44 | -0.57 | -28.36% | 0.02 | 1 | 20 | 0.37 | -0.26 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 78.00 | 1.69 | 2.35 | 2.02 | 1.88 | -0.62 | -24.80% | 0.03 | 2 | 4 | 0.33 | -0.30 | 0.04 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 79.00 | 2.18 | 2.64 | 2.41 | 1.97 | -0.32 | -13.98% | 0.03 | 1 | 10 | 0.32 | -0.35 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 80.00 | 2.73 | 3.10 | 2.92 | 3.04 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.29 | -0.40 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 81.00 | 3.05 | 3.60 | 3.33 | 3.16 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.34 | -0.44 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 82.00 | 3.80 | 4.20 | 4.00 | 4.36 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.34 | -0.49 | 0.05 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 83.00 | 4.45 | 5.10 | 4.78 | % | 0.06 | 0 | 0 | 0.30 | -0.54 | 0.05 | -0.05 | 11/7/2025 11:59:04 AM EST | |||
| 84.00 | 5.00 | 5.85 | 5.43 | 4.10 | -0.75 | -15.47% | 0.06 | 1 | 3 | 0.32 | -0.59 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 85.00 | 5.40 | 6.15 | 5.78 | 5.22 | -0.94 | -15.26% | 0.07 | 1 | 15 | 0.30 | -0.63 | 0.05 | -0.05 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 86.00 | 6.15 | 7.05 | 6.60 | 6.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.32 | -0.67 | 0.04 | -0.05 | 11/6/2025 | 11/7/2025 11:59:04 AM EST |
| 87.00 | 6.10 | 7.75 | 6.93 | 7.82 | % | 0.08 | 1 | 0 | 0.31 | -0.71 | 0.04 | -0.04 | 11/7/2025 | 11/7/2025 11:59:04 AM EST | |
| 88.00 | 6.15 | 9.00 | 7.58 | % | 0.09 | 0 | 0 | 0.50 | -0.75 | 0.04 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 89.00 | 7.00 | 9.85 | 8.43 | % | 0.09 | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.04 | 11/7/2025 11:59:04 AM EST | |||
| 90.00 | 8.45 | 10.35 | 9.40 | 9.12 | -1.95 | -17.62% | 0.10 | 1 | 3 | 0.47 | -0.81 | 0.03 | -0.04 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 91.00 | 8.85 | 11.55 | 10.20 | % | 0.11 | 0 | 0 | 0.54 | -0.83 | 0.03 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 92.00 | 9.75 | 12.45 | 11.10 | % | 0.12 | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 93.00 | 10.85 | 13.25 | 12.05 | % | 0.13 | 0 | 0 | 0.56 | -0.87 | 0.02 | -0.03 | 11/7/2025 11:59:04 AM EST | |||
| 94.00 | 11.65 | 14.35 | 13.00 | % | 0.14 | 0 | 0 | 0.59 | -0.91 | 0.02 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 95.00 | 12.65 | 15.35 | 14.00 | 13.98 | -4.12 | -22.77% | 0.15 | 1 | 0 | 0.62 | -0.92 | 0.02 | -0.02 | 11/7/2025 | 11/7/2025 11:59:04 AM EST |
| 96.00 | 13.60 | 16.25 | 14.93 | % | 0.16 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.02 | 11/7/2025 11:59:04 AM EST | |||
| 97.00 | 14.60 | 17.25 | 15.93 | % | 0.16 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 100.00 | 17.55 | 20.65 | 19.10 | % | 0.19 | 0 | 0 | 0.72 | -0.97 | 0.01 | -0.01 | 11/7/2025 11:59:04 AM EST | |||
| 105.00 | 22.55 | 26.05 | 24.30 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 110.00 | 27.55 | 30.95 | 29.25 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST | |||
| 115.00 | 32.55 | 36.10 | 34.33 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 11/7/2025 11:59:04 AM EST |