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 | 45.65 | 49.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 40.60 | 44.45 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 35.70 | 39.55 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 30.75 | 34.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 25.85 | 29.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 23.25 | 24.20 | 23.62 | 0.00 | 0.00% | 0 | 1 | 0.56 | 1.00 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 22.45 | 24.65 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 21.45 | 22.25 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 20.50 | 21.15 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 19.50 | 20.25 | 15.17 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.99 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 74.00 | 18.15 | 19.30 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 17.40 | 18.25 | % | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 76.00 | 16.55 | 17.30 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 77.00 | 15.60 | 17.55 | % | 0 | 0 | 0.42 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 78.00 | 14.65 | 16.30 | % | 0 | 0 | 0.41 | 0.97 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 79.00 | 12.35 | 14.45 | % | 0 | 0 | 0.39 | 0.95 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 12.75 | 14.35 | 10.25 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.03 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 81.00 | 11.80 | 12.40 | % | 0 | 0 | 0.26 | 0.93 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 82.00 | 10.90 | 11.50 | 5.38 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.91 | 0.02 | -0.03 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 83.00 | 9.95 | 10.55 | 12.55 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.89 | 0.02 | -0.04 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 84.00 | 9.35 | 9.65 | % | 0 | 0 | 0.28 | 0.87 | 0.03 | -0.04 | 11/20/2024 3:59:52 PM EST | |||
| 85.00 | 7.25 | 10.40 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.84 | 0.03 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 86.00 | 6.85 | 7.95 | 5.96 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.81 | 0.03 | -0.04 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 87.00 | 6.85 | 7.15 | 8.17 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.78 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 88.00 | 6.10 | 6.40 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.28 | 0.74 | 0.04 | -0.05 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 89.00 | 4.75 | 5.75 | 5.20 | -2.00 | -27.78% | 2 | 1 | 0.24 | 0.70 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 4.75 | 5.15 | 4.00 | 0.00 | 0.00% | 0 | 15 | 0.29 | 0.66 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 91.00 | 4.15 | 5.60 | 3.60 | -0.09 | -2.44% | 2 | 20 | 0.27 | 0.61 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 92.00 | 2.93 | 4.40 | 3.45 | -2.25 | -39.48% | 6 | 14 | 0.28 | 0.57 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 93.00 | 3.05 | 3.55 | 2.94 | % | 7 | 0 | 0.28 | 0.52 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST | |
| 94.00 | 2.62 | 2.80 | 2.73 | +0.70 | +34.49% | 1 | 14 | 0.27 | 0.47 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 2.21 | 2.40 | 1.90 | +0.25 | +15.16% | 1 | 12 | 0.27 | 0.42 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 96.00 | 1.84 | 2.04 | 1.70 | -0.46 | -21.30% | 1 | 12 | 0.27 | 0.37 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 97.00 | 1.54 | 1.79 | 1.39 | -2.11 | -60.29% | 2 | 29 | 0.27 | 0.33 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 98.00 | 1.28 | 1.66 | 1.92 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.28 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 99.00 | 1.06 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.25 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 0.87 | 1.03 | 0.86 | +0.20 | +30.31% | 7 | 74 | 0.27 | 0.21 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 101.00 | 0.71 | 0.88 | 0.39 | -0.20 | -33.90% | 65 | 13 | 0.28 | 0.18 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 102.00 | 0.58 | 0.88 | 0.50 | -1.31 | -72.38% | 63 | 4 | 0.29 | 0.15 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 103.00 | 0.46 | 0.62 | 0.43 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 104.00 | 0.36 | 0.57 | % | 0 | 0 | 0.28 | 0.11 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 0.29 | 0.52 | 0.28 | 0.00 | 0.00% | 0 | 28 | 0.29 | 0.09 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 106.00 | 0.00 | 0.46 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.08 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 107.00 | 0.15 | 0.39 | % | 0 | 0 | 0.33 | 0.06 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 108.00 | 0.00 | 0.46 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.05 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 109.00 | 0.05 | 0.29 | % | 0 | 0 | 0.34 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 0.03 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.28 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 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 | 1.59 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 1.34 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.86 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.51 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 69.00 | 0.00 | 0.28 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.29 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 71.00 | 0.00 | 0.30 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 72.00 | 0.00 | 0.31 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 73.00 | 0.00 | 0.32 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.01 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 74.00 | 0.00 | 0.34 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.45 | -0.01 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.36 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 76.00 | 0.00 | 0.38 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 77.00 | 0.04 | 0.39 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.03 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
| 78.00 | 0.00 | 0.37 | % | 0 | 0 | 0.36 | -0.03 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 79.00 | 0.13 | 0.36 | % | 0 | 0 | 0.35 | -0.05 | 0.01 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 80.00 | 0.18 | 0.40 | % | 0 | 0 | 0.32 | -0.06 | 0.01 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 81.00 | 0.07 | 0.45 | % | 0 | 0 | 0.32 | -0.07 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 82.00 | 0.12 | 0.50 | % | 0 | 0 | 0.31 | -0.09 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 83.00 | 0.23 | 0.55 | 0.54 | -0.21 | -28.00% | 1 | 2 | 0.30 | -0.11 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 84.00 | 0.52 | 0.67 | 0.63 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.13 | 0.03 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 85.00 | 0.33 | 0.84 | 0.77 | -0.18 | -18.95% | 11 | 10 | 0.29 | -0.16 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 86.00 | 0.82 | 1.00 | 0.97 | -0.06 | -5.83% | 2 | 4 | 0.29 | -0.19 | 0.03 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 87.00 | 0.84 | 1.21 | 1.43 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.22 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 88.00 | 1.27 | 1.62 | 1.75 | 0.00 | 0.00% | 0 | 11 | 0.29 | -0.26 | 0.04 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 89.00 | 1.36 | 1.81 | 1.75 | -0.37 | -17.46% | 16 | 15 | 0.28 | -0.30 | 0.04 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 90.00 | 1.90 | 2.13 | 2.23 | 0.00 | 0.00% | 0 | 23 | 0.28 | -0.34 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 91.00 | 2.28 | 2.53 | 2.74 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.39 | 0.05 | -0.05 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 92.00 | 2.70 | 2.94 | 2.89 | -1.26 | -30.37% | 1 | 3 | 0.28 | -0.43 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 93.00 | 2.86 | 3.40 | 3.54 | -0.61 | -14.70% | 10 | 3 | 0.28 | -0.48 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 94.00 | 3.60 | 3.95 | 4.10 | +0.16 | +4.07% | 7 | 5 | 0.26 | -0.53 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 95.00 | 2.77 | 4.50 | 4.62 | -0.10 | -2.12% | 1 | 9 | 0.20 | -0.58 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 96.00 | 3.50 | 5.20 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.20 | -0.63 | 0.05 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 97.00 | 4.70 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.67 | 0.04 | -0.04 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 98.00 | 6.25 | 6.65 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.72 | 0.04 | -0.04 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 99.00 | 5.65 | 7.45 | 8.32 | 0.00 | 0.00% | 0 | 1 | 0.17 | -0.75 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 100.00 | 7.05 | 8.35 | 6.95 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.79 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 101.00 | 8.85 | 9.35 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.82 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 102.00 | 8.70 | 10.05 | % | 0 | 0 | 0.18 | -0.85 | 0.03 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
| 103.00 | 10.60 | 11.10 | % | 0 | 0 | 0.34 | -0.87 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 104.00 | 11.20 | 12.25 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 105.00 | 11.85 | 12.95 | 9.80 | 0.00 | 0.00% | 0 | 2 | 0.35 | -0.91 | 0.02 | -0.02 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 106.00 | 13.20 | 14.05 | % | 0 | 0 | 0.36 | -0.92 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 107.00 | 13.35 | 15.75 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 108.00 | 13.60 | 16.30 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 109.00 | 15.35 | 17.00 | % | 0 | 0 | 0.40 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
| 110.00 | 16.25 | 17.95 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST |