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 | 47.15 | 48.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 42.20 | 43.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 37.20 | 38.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 32.35 | 33.15 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 27.35 | 28.15 | % | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 22.65 | 23.45 | % | 0 | 0 | 0.50 | 0.96 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 80.00 | 18.10 | 18.95 | % | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 81.00 | 17.25 | 19.45 | % | 0 | 0 | 0.51 | 0.89 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 82.00 | 16.35 | 18.95 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 83.00 | 15.50 | 17.10 | % | 0 | 0 | 0.50 | 0.86 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 84.00 | 14.85 | 16.35 | % | 0 | 0 | 0.58 | 0.85 | 0.02 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 85.00 | 13.90 | 15.00 | 12.00 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.83 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 12.45 | 14.50 | % | 0 | 0 | 0.50 | 0.81 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 87.00 | 12.25 | 13.05 | % | 0 | 0 | 0.49 | 0.79 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 88.00 | 11.60 | 12.35 | % | 0 | 0 | 0.50 | 0.77 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 89.00 | 10.75 | 11.50 | % | 0 | 0 | 0.48 | 0.75 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 90.00 | 10.10 | 10.80 | % | 0 | 0 | 0.48 | 0.73 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 91.00 | 9.50 | 10.10 | % | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 92.00 | 8.05 | 9.20 | 7.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.68 | 0.02 | -0.08 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 7.95 | 9.25 | % | 0 | 0 | 0.51 | 0.66 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 94.00 | 7.40 | 8.65 | 7.65 | 0.00 | 0.00% | 0 | 109 | 0.51 | 0.63 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 6.90 | 7.75 | 7.10 | 0.00 | 0.00% | 0 | 119 | 0.50 | 0.60 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 5.75 | 6.90 | 6.63 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.58 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 5.15 | 7.80 | 5.85 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.55 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 4.70 | 5.90 | 3.93 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.52 | 0.03 | -0.08 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 5.10 | 5.55 | % | 0 | 0 | 0.47 | 0.49 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 100.00 | 4.80 | 5.00 | 4.38 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.47 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 101.00 | 4.40 | 5.55 | % | 0 | 0 | 0.51 | 0.44 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 102.00 | 3.85 | 4.35 | 3.00 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.41 | 0.03 | -0.08 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 103.00 | 3.50 | 4.05 | % | 0 | 0 | 0.47 | 0.39 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 104.00 | 2.51 | 3.70 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.36 | 0.03 | -0.07 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 2.88 | 3.40 | 2.10 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.34 | 0.03 | -0.07 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 106.00 | 2.62 | 3.10 | % | 0 | 0 | 0.47 | 0.31 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 107.00 | 2.35 | 2.90 | % | 0 | 0 | 0.47 | 0.29 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 108.00 | 2.14 | 2.80 | % | 0 | 0 | 0.48 | 0.27 | 0.02 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 110.00 | 1.81 | 2.56 | 1.70 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.23 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 0.89 | 1.31 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.15 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 120.00 | 0.41 | 2.01 | % | 0 | 0 | 0.50 | 0.09 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 0.27 | 1.44 | % | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 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 | 1.36 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 1.36 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 65.00 | 0.00 | 1.42 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 0.00 | 1.53 | % | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST | |||
| 75.00 | 0.26 | 1.39 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.04 | 0.01 | -0.03 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 0.65 | 1.51 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.09 | 0.01 | -0.04 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 0.00 | 1.93 | % | 0 | 0 | 0.54 | -0.11 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 82.00 | 0.88 | 1.29 | 1.94 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.12 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 0.48 | 1.45 | % | 0 | 0 | 0.53 | -0.14 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 84.00 | 1.08 | 1.62 | 1.78 | 0.00 | 0.00% | 0 | 3 | 0.48 | -0.15 | 0.02 | -0.06 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 1.32 | 2.73 | 1.78 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.17 | 0.02 | -0.06 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 0.72 | 3.05 | 2.35 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.19 | 0.02 | -0.07 | 1/16/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 1.75 | 2.23 | 3.19 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.21 | 0.02 | -0.07 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 0.97 | 2.97 | 2.82 | 0.00 | 0.00% | 0 | 26 | 0.46 | -0.23 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 2.37 | 3.95 | 3.32 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.25 | 0.02 | -0.07 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 2.67 | 2.97 | 3.67 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.27 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 2.89 | 3.35 | % | 0 | 0 | 0.48 | -0.30 | 0.02 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 92.00 | 2.91 | 4.65 | 4.29 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.32 | 0.02 | -0.08 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 3.70 | 4.00 | 4.40 | 0.00 | 0.00% | 0 | 70 | 0.48 | -0.34 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 4.10 | 4.60 | 4.67 | 0.00 | 0.00% | 0 | 44 | 0.47 | -0.37 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 3.60 | 4.75 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.40 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 4.70 | 5.75 | 6.32 | 0.00 | 0.00% | 0 | 24 | 0.48 | -0.42 | 0.03 | -0.08 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 5.50 | 7.15 | % | 0 | 0 | 0.47 | -0.45 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 98.00 | 5.25 | 7.25 | 8.64 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.48 | 0.03 | -0.08 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 6.50 | 6.90 | % | 0 | 0 | 0.47 | -0.51 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 100.00 | 7.15 | 8.90 | % | 0 | 0 | 0.47 | -0.53 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 101.00 | 7.05 | 9.80 | % | 0 | 0 | 0.44 | -0.56 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 102.00 | 8.30 | 8.80 | % | 0 | 0 | 0.48 | -0.59 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 103.00 | 8.00 | 9.40 | % | 0 | 0 | 0.48 | -0.61 | 0.03 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 104.00 | 8.70 | 10.15 | % | 0 | 0 | 0.48 | -0.64 | 0.03 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 105.00 | 10.15 | 10.80 | % | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 106.00 | 10.95 | 11.55 | % | 0 | 0 | 0.47 | -0.69 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 107.00 | 11.70 | 12.35 | % | 0 | 0 | 0.48 | -0.71 | 0.02 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 108.00 | 11.95 | 13.05 | % | 0 | 0 | 0.44 | -0.73 | 0.02 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 110.00 | 14.15 | 16.00 | % | 0 | 0 | 0.56 | -0.77 | 0.02 | -0.06 | 1/21/2025 3:59:45 PM EST | |||
| 115.00 | 18.35 | 19.20 | % | 0 | 0 | 0.51 | -0.85 | 0.02 | -0.04 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 22.90 | 23.55 | % | 0 | 0 | 0.48 | -0.91 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 27.65 | 28.30 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 1/21/2025 3:59:45 PM EST |