Options Chain for FORTINET INC COM (FTNT) - $97.20 as of 1/22/2025 10:04:43 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 | 47.70 | 45.04 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 55.00 | 42.05 | 42.70 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 37.05 | 37.75 | 32.61 | 0.00 | 0.00% | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 32.05 | 32.75 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:45 PM EST | |||
| 70.00 | 25.95 | 28.00 | 24.40 | 0.00 | 0.00% | 0 | 23 | 0.94 | 0.99 | 0.00 | -0.02 | 1/8/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 22.50 | 22.80 | 19.63 | 0.00 | 0.00% | 0 | 45 | 0.68 | 0.97 | 0.01 | -0.04 | 1/8/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 17.75 | 18.20 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.93 | 0.01 | -0.07 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 16.80 | 17.20 | % | 0 | 0 | 0.65 | 0.92 | 0.01 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 82.00 | 16.00 | 16.50 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.08 | 1/21/2025 3:59:45 PM EST | |||
| 83.00 | 15.10 | 16.50 | 11.65 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.89 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 14.25 | 14.50 | % | 0 | 0 | 0.65 | 0.87 | 0.02 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 85.00 | 13.40 | 14.85 | 10.15 | 0.00 | 0.00% | 0 | 27 | 0.78 | 0.85 | 0.02 | -0.11 | 1/14/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 12.55 | 12.85 | % | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.11 | 1/21/2025 3:59:45 PM EST | |||
| 87.00 | 11.75 | 12.05 | 9.75 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.81 | 0.02 | -0.12 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 11.00 | 11.30 | 9.45 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.79 | 0.02 | -0.13 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 10.25 | 10.50 | 9.30 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.77 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 9.55 | 9.80 | 7.85 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.74 | 0.02 | -0.14 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 8.85 | 9.15 | 8.20 | 0.00 | 0.00% | 0 | 13 | 0.64 | 0.72 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 92.00 | 8.20 | 8.45 | 7.10 | 0.00 | 0.00% | 0 | 17 | 0.63 | 0.69 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 7.60 | 9.15 | 6.35 | 0.00 | 0.00% | 0 | 52 | 0.64 | 0.66 | 0.03 | -0.15 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 7.00 | 8.60 | 6.90 | 0.00 | 0.00% | 0 | 210 | 0.63 | 0.63 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 6.45 | 6.65 | 6.30 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.60 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 5.90 | 6.10 | 6.00 | 0.00 | 0.00% | 0 | 94 | 0.63 | 0.57 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 5.40 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 118 | 0.63 | 0.54 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 4.95 | 5.85 | 4.95 | 0.00 | 0.00% | 0 | 44 | 0.63 | 0.51 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 4.50 | 5.40 | 4.51 | 0.00 | 0.00% | 0 | 106 | 0.63 | 0.48 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 4.10 | 4.25 | 4.20 | 0.00 | 0.00% | 0 | 103 | 0.63 | 0.45 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 101.00 | 3.70 | 3.85 | 3.17 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.42 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 102.00 | 3.30 | 3.50 | 3.22 | 0.00 | 0.00% | 0 | 122 | 0.63 | 0.39 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 103.00 | 3.00 | 3.15 | 2.40 | 0.00 | 0.00% | 0 | 43 | 0.63 | 0.36 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 104.00 | 2.71 | 2.85 | 2.65 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.33 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 105.00 | 2.31 | 2.57 | 2.40 | 0.00 | 0.00% | 0 | 460 | 0.63 | 0.31 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 106.00 | 2.18 | 3.15 | 2.10 | 0.00 | 0.00% | 0 | 12 | 0.63 | 0.28 | 0.03 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 107.00 | 1.74 | 2.10 | 1.94 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.26 | 0.03 | -0.12 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 108.00 | 1.73 | 2.18 | % | 0 | 0 | 0.63 | 0.24 | 0.02 | -0.11 | 1/21/2025 3:59:45 PM EST | |||
| 109.00 | 1.40 | 2.46 | 1.14 | 0.00 | 0.00% | 0 | 19 | 0.62 | 0.21 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 110.00 | 1.24 | 1.50 | 1.18 | 0.00 | 0.00% | 0 | 113 | 0.62 | 0.19 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 115.00 | 0.55 | 0.88 | 0.55 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.11 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 120.00 | 0.37 | 1.01 | 0.01 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.06 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 3:59:45 PM EST |
| 125.00 | 0.10 | 1.09 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.03 | 0.01 | -0.03 | 1/6/2025 | 1/21/2025 3:59:45 PM EST |
| 130.00 | 0.03 | 0.78 | 0.07 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.02 | 0.00 | -0.02 | 1/17/2025 | 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 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.91 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:45 PM EST | |||
| 60.00 | 0.00 | 1.26 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.37 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 70.00 | 0.04 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.19 | -0.01 | 0.00 | -0.02 | 1/13/2025 | 1/21/2025 3:59:45 PM EST |
| 75.00 | 0.16 | 0.52 | 0.26 | 0.00 | 0.00% | 0 | 40 | 0.69 | -0.03 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 80.00 | 0.46 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 196 | 0.69 | -0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 81.00 | 0.54 | 0.67 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.08 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 82.00 | 0.52 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 19 | 0.69 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 83.00 | 0.72 | 1.52 | 0.97 | 0.00 | 0.00% | 0 | 378 | 0.65 | -0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 84.00 | 0.85 | 1.43 | 1.06 | 0.00 | 0.00% | 0 | 16 | 0.70 | -0.13 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 85.00 | 0.90 | 1.39 | 1.29 | 0.00 | 0.00% | 0 | 246 | 0.65 | -0.15 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 86.00 | 1.17 | 1.54 | 1.49 | 0.00 | 0.00% | 0 | 44 | 0.66 | -0.17 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 87.00 | 1.15 | 2.16 | 1.58 | 0.00 | 0.00% | 0 | 68 | 0.67 | -0.19 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 88.00 | 1.62 | 1.95 | 2.03 | 0.00 | 0.00% | 0 | 68 | 0.65 | -0.21 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 89.00 | 1.88 | 2.56 | 2.05 | 0.00 | 0.00% | 0 | 24 | 0.68 | -0.23 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 90.00 | 2.17 | 2.39 | 2.30 | 0.00 | 0.00% | 0 | 52 | 0.64 | -0.26 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 91.00 | 2.46 | 2.97 | 2.66 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.28 | 0.03 | -0.14 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 92.00 | 2.81 | 3.05 | 3.35 | 0.00 | 0.00% | 0 | 57 | 0.64 | -0.31 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 93.00 | 3.20 | 4.05 | 3.35 | 0.00 | 0.00% | 0 | 75 | 0.64 | -0.34 | 0.03 | -0.15 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 94.00 | 3.60 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 190 | 0.64 | -0.37 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 95.00 | 4.05 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 64 | 0.64 | -0.40 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 96.00 | 4.50 | 5.35 | 4.70 | 0.00 | 0.00% | 0 | 139 | 0.63 | -0.43 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 97.00 | 5.00 | 5.15 | 5.15 | 0.00 | 0.00% | 0 | 74 | 0.63 | -0.46 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 98.00 | 5.50 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 19 | 0.63 | -0.49 | 0.03 | -0.16 | 1/21/2025 | 1/21/2025 3:59:45 PM EST |
| 99.00 | 6.05 | 6.85 | 8.05 | 0.00 | 0.00% | 0 | 65 | 0.68 | -0.52 | 0.03 | -0.16 | 1/10/2025 | 1/21/2025 3:59:45 PM EST |
| 100.00 | 6.60 | 7.50 | 8.45 | 0.00 | 0.00% | 0 | 9 | 0.63 | -0.55 | 0.03 | -0.16 | 1/17/2025 | 1/21/2025 3:59:45 PM EST |
| 101.00 | 7.20 | 7.40 | % | 0 | 0 | 0.62 | -0.58 | 0.03 | -0.15 | 1/21/2025 3:59:45 PM EST | |||
| 102.00 | 7.85 | 9.90 | % | 0 | 0 | 0.75 | -0.61 | 0.03 | -0.15 | 1/21/2025 3:59:45 PM EST | |||
| 103.00 | 8.50 | 8.70 | % | 0 | 0 | 0.62 | -0.64 | 0.03 | -0.14 | 1/21/2025 3:59:45 PM EST | |||
| 104.00 | 9.20 | 9.40 | % | 0 | 0 | 0.62 | -0.67 | 0.03 | -0.14 | 1/21/2025 3:59:45 PM EST | |||
| 105.00 | 9.90 | 11.00 | % | 0 | 0 | 0.69 | -0.69 | 0.03 | -0.13 | 1/21/2025 3:59:45 PM EST | |||
| 106.00 | 10.70 | 11.65 | % | 0 | 0 | 0.62 | -0.72 | 0.03 | -0.13 | 1/21/2025 3:59:45 PM EST | |||
| 107.00 | 10.90 | 13.25 | % | 0 | 0 | 0.70 | -0.74 | 0.03 | -0.12 | 1/21/2025 3:59:45 PM EST | |||
| 108.00 | 12.25 | 13.20 | % | 0 | 0 | 0.69 | -0.76 | 0.02 | -0.11 | 1/21/2025 3:59:45 PM EST | |||
| 109.00 | 12.15 | 13.35 | % | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.11 | 1/21/2025 3:59:45 PM EST | |||
| 110.00 | 13.15 | 15.05 | % | 0 | 0 | 0.64 | -0.81 | 0.02 | -0.10 | 1/21/2025 3:59:45 PM EST | |||
| 115.00 | 18.20 | 19.30 | % | 0 | 0 | 0.65 | -0.89 | 0.01 | -0.07 | 1/21/2025 3:59:45 PM EST | |||
| 120.00 | 22.75 | 23.30 | % | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.05 | 1/21/2025 3:59:45 PM EST | |||
| 125.00 | 27.55 | 28.20 | % | 0 | 0 | 0.76 | -0.97 | 0.01 | -0.03 | 1/21/2025 3:59:45 PM EST | |||
| 130.00 | 32.45 | 33.75 | % | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:45 PM EST |