Options Chain for FORTINET INC COM (FTNT) - $97.10 as of 1/22/2025 8:47:06 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.10 | 48.05 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 42.05 | 43.05 | 39.32 | 0.00 | 0.00% | 0 | 16 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 60.00 | 37.15 | 37.95 | 38.02 | 0.00 | 0.00% | 0 | 2 | 0.96 | 1.00 | 0.00 | -0.01 | 12/9/2024 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 32.25 | 33.10 | 32.50 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.99 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 27.25 | 28.15 | 26.10 | 0.00 | 0.00% | 0 | 18 | 0.77 | 0.98 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 22.60 | 23.25 | 19.10 | 0.00 | 0.00% | 0 | 18 | 0.59 | 0.95 | 0.01 | -0.04 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 17.25 | 18.90 | 15.70 | 0.00 | 0.00% | 0 | 76 | 0.62 | 0.91 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 82.50 | 15.95 | 16.20 | 15.77 | 0.00 | 0.00% | 0 | 58 | 0.54 | 0.87 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 14.55 | 15.75 | % | 0 | 0 | 0.54 | 0.87 | 0.01 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 84.00 | 13.70 | 15.40 | % | 0 | 0 | 0.59 | 0.85 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 85.00 | 12.90 | 14.10 | 13.70 | 0.00 | 0.00% | 0 | 123 | 0.53 | 0.83 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 11.25 | 13.30 | % | 0 | 0 | 0.51 | 0.82 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 87.00 | 12.30 | 14.35 | % | 0 | 0 | 0.52 | 0.80 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 87.50 | 11.15 | 12.10 | 11.77 | 0.00 | 0.00% | 0 | 915 | 0.47 | 0.79 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 9.15 | 12.40 | % | 0 | 0 | 0.56 | 0.78 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 89.00 | 10.80 | 13.10 | % | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 90.00 | 10.10 | 10.45 | 9.97 | 0.00 | 0.00% | 0 | 403 | 0.54 | 0.73 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 8.80 | 9.60 | % | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 92.00 | 7.85 | 8.95 | % | 0 | 0 | 0.52 | 0.68 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 92.50 | 7.70 | 9.30 | 7.90 | 0.00 | 0.00% | 0 | 327 | 0.51 | 0.67 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 8.15 | 8.30 | % | 0 | 0 | 0.51 | 0.66 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 94.00 | 7.55 | 9.90 | % | 0 | 0 | 0.51 | 0.63 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 95.00 | 7.00 | 7.15 | 7.05 | 0.00 | 0.00% | 0 | 1,415 | 0.51 | 0.60 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 6.45 | 8.30 | 6.30 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.57 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 5.95 | 6.30 | 5.94 | 0.00 | 0.00% | 0 | 169 | 0.51 | 0.55 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.50 | 5.70 | 6.25 | 5.60 | 0.00 | 0.00% | 0 | 887 | 0.51 | 0.53 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 5.45 | 5.60 | 4.91 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.52 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 4.90 | 5.45 | 4.65 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.49 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 4.60 | 5.00 | 4.63 | 0.00 | 0.00% | 0 | 2,101 | 0.50 | 0.46 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 101.00 | 4.20 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.44 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 102.00 | 3.55 | 3.95 | % | 0 | 0 | 0.50 | 0.41 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 103.00 | 3.50 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.38 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 104.00 | 2.92 | 3.60 | 3.13 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.36 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 2.86 | 2.99 | 2.80 | 0.00 | 0.00% | 0 | 850 | 0.50 | 0.33 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 106.00 | 2.44 | 2.87 | % | 0 | 0 | 0.51 | 0.31 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 107.00 | 2.11 | 2.45 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.29 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 110.00 | 1.70 | 1.92 | 1.84 | 0.00 | 0.00% | 0 | 1,100 | 0.50 | 0.23 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 0.85 | 1.10 | 1.08 | 0.00 | 0.00% | 0 | 314 | 0.51 | 0.15 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 120.00 | 0.43 | 0.67 | 0.49 | 0.00 | 0.00% | 0 | 128 | 0.52 | 0.10 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 125.00 | 0.30 | 0.41 | 0.40 | 0.00 | 0.00% | 0 | 99 | 0.52 | 0.06 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 130.00 | 0.08 | 0.58 | 0.19 | 0.00 | 0.00% | 0 | 77 | 0.55 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 135.00 | 0.02 | 0.57 | 0.10 | 0.00 | 0.00% | 0 | 111 | 0.71 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 331 | 0.75 | 0.01 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:45 PM EST |
| 145.00 | 0.00 | 0.64 | % | 0 | 0 | 0.85 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.70 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.31 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.42 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.01 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.01 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 0.07 | 0.32 | 0.28 | 0.00 | 0.00% | 0 | 67 | 0.68 | -0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 0.31 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 210 | 0.59 | -0.05 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 0.66 | 0.89 | 1.05 | 0.00 | 0.00% | 0 | 276 | 0.56 | -0.09 | 0.01 | -0.05 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 82.50 | 0.95 | 1.23 | 1.02 | 0.00 | 0.00% | 0 | 280 | 0.55 | -0.13 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 1.02 | 1.51 | % | 0 | 0 | 0.54 | -0.13 | 0.01 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 84.00 | 1.18 | 1.64 | % | 0 | 0 | 0.53 | -0.15 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 85.00 | 1.36 | 1.51 | 1.43 | 0.00 | 0.00% | 0 | 2,034 | 0.53 | -0.17 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 1.56 | 2.03 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.18 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 1.75 | 2.19 | % | 0 | 0 | 0.54 | -0.20 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 87.50 | 1.77 | 2.12 | 2.00 | 0.00 | 0.00% | 0 | 847 | 0.53 | -0.21 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 1.69 | 2.30 | % | 0 | 0 | 0.53 | -0.22 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 89.00 | 2.28 | 2.71 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.25 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 2.57 | 2.79 | 2.61 | 0.00 | 0.00% | 0 | 3,014 | 0.52 | -0.27 | 0.02 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 2.70 | 3.20 | % | 0 | 0 | 0.53 | -0.29 | 0.02 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 92.00 | 3.20 | 3.60 | % | 0 | 0 | 0.53 | -0.32 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 92.50 | 3.40 | 3.50 | 3.50 | 0.00 | 0.00% | 0 | 1,337 | 0.51 | -0.33 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 3.60 | 3.70 | % | 0 | 0 | 0.51 | -0.34 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 94.00 | 4.00 | 4.10 | 4.67 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.37 | 0.03 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 4.40 | 4.55 | 4.47 | 0.00 | 0.00% | 0 | 1,695 | 0.51 | -0.40 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 4.80 | 5.00 | 4.95 | 0.00 | 0.00% | 0 | 126 | 0.50 | -0.43 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 5.35 | 5.50 | 5.40 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.45 | 0.03 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.50 | 5.65 | 5.85 | 6.95 | 0.00 | 0.00% | 0 | 1,745 | 0.50 | -0.47 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 5.90 | 6.25 | % | 0 | 0 | 0.52 | -0.48 | 0.03 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 99.00 | 6.30 | 6.75 | % | 0 | 0 | 0.51 | -0.51 | 0.03 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 100.00 | 7.00 | 7.15 | 8.90 | 0.00 | 0.00% | 0 | 219 | 0.50 | -0.54 | 0.03 | -0.10 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 101.00 | 6.80 | 7.75 | % | 0 | 0 | 0.50 | -0.56 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 102.00 | 8.15 | 9.45 | % | 0 | 0 | 0.55 | -0.59 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 103.00 | 7.90 | 10.00 | % | 0 | 0 | 0.55 | -0.62 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 104.00 | 9.55 | 11.75 | % | 0 | 0 | 0.50 | -0.64 | 0.03 | -0.09 | 1/21/2025 3:59:45 PM EST | |||
| 105.00 | 9.85 | 11.60 | 11.55 | 0.00 | 0.00% | 0 | 107 | 0.54 | -0.67 | 0.03 | -0.09 | 1/7/2025 | 1/21/2025 3:59:45 PM EST |
| 106.00 | 10.60 | 12.85 | 11.50 | 0.00 | 0.00% | 0 | 700 | 0.58 | -0.69 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 107.00 | 11.15 | 13.50 | % | 0 | 0 | 0.56 | -0.71 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 110.00 | 13.15 | 15.85 | 16.00 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.77 | 0.02 | -0.07 | 12/27/2024 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 17.60 | 20.20 | % | 0 | 0 | 0.44 | -0.85 | 0.02 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 22.90 | 23.40 | % | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 27.60 | 28.20 | % | 0 | 0 | 0.60 | -0.94 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 130.00 | 32.40 | 33.15 | % | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 135.00 | 37.55 | 38.50 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 140.00 | 42.50 | 43.50 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 145.00 | 47.50 | 48.25 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST |