Options Chain for FORTINET INC COM (FTNT) - $110.02 as of 2/21/2025 8:24:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 59.00 | 62.25 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 54.05 | 57.25 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 48.95 | 52.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 44.05 | 47.50 | 45.62 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 38.95 | 42.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 34.15 | 36.45 | 33.92 | 0.00 | 0.00% | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 28.95 | 31.45 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 84.00 | 25.20 | 27.45 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 23.90 | 26.70 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 86.00 | 23.40 | 25.25 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 87.00 | 22.30 | 24.30 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 88.00 | 21.35 | 23.30 | 24.50 | 0.00 | 0.00% | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 89.00 | 20.35 | 22.15 | 13.56 | 0.00 | 0.00% | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 19.25 | 21.30 | 19.08 | 0.00 | 0.00% | 0 | 2 | 0.88 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 91.00 | 18.35 | 20.35 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 92.00 | 17.25 | 19.10 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 93.00 | 16.80 | 18.15 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 94.00 | 15.20 | 17.15 | 18.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 14.15 | 16.15 | 18.50 | 0.00 | 0.00% | 0 | 24 | 0.69 | 0.98 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 96.00 | 13.40 | 15.35 | 11.07 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.98 | 0.01 | -0.02 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 97.00 | 12.85 | 14.20 | 11.15 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.96 | 0.01 | -0.03 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 98.00 | 11.20 | 13.30 | 12.35 | 0.00 | 0.00% | 0 | 16 | 0.62 | 0.95 | 0.01 | -0.04 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 11.05 | 12.30 | 12.65 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.93 | 0.01 | -0.04 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 10.10 | 11.20 | 12.45 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.92 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 9.15 | 9.90 | 13.15 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.89 | 0.02 | -0.06 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 102.00 | 8.45 | 8.85 | 10.76 | 0.00 | 0.00% | 0 | 12 | 0.36 | 0.87 | 0.03 | -0.06 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 103.00 | 7.20 | 8.65 | 7.39 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.84 | 0.03 | -0.07 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 6.90 | 9.00 | 10.21 | 0.00 | 0.00% | 0 | 33 | 0.53 | 0.80 | 0.03 | -0.08 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 5.95 | 7.55 | 10.10 | 0.00 | 0.00% | 0 | 56 | 0.45 | 0.77 | 0.04 | -0.09 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 4.40 | 5.60 | 8.30 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.72 | 0.04 | -0.09 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 4.70 | 4.95 | 5.32 | -0.68 | -11.34% | 2 | 30 | 0.36 | 0.68 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 4.05 | 4.25 | 6.09 | -1.71 | -21.93% | 4 | 19 | 0.35 | 0.63 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 2.89 | 3.65 | 4.30 | -0.60 | -12.25% | 5 | 42 | 0.37 | 0.57 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 2.77 | 3.10 | 3.42 | -2.23 | -39.47% | 2 | 91 | 0.33 | 0.52 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 2.36 | 2.61 | 4.75 | +0.70 | +17.29% | 1 | 22 | 0.34 | 0.46 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 1.95 | 2.40 | 3.30 | -0.55 | -14.29% | 3 | 98 | 0.33 | 0.41 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 1.56 | 1.76 | 2.02 | -1.28 | -38.79% | 13 | 75 | 0.33 | 0.36 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 1.17 | 2.27 | 2.10 | -0.77 | -26.83% | 12 | 35 | 0.32 | 0.31 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 1.03 | 1.14 | 1.40 | -1.05 | -42.86% | 46 | 84 | 0.33 | 0.26 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 0.80 | 0.94 | 1.24 | -0.38 | -23.46% | 11 | 16 | 0.33 | 0.22 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 117.00 | 0.61 | 1.00 | 1.17 | -0.63 | -35.00% | 1 | 15 | 0.35 | 0.18 | 0.04 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 0.47 | 0.61 | 0.74 | -0.37 | -33.34% | 4 | 7 | 0.33 | 0.15 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 119.00 | 0.35 | 0.49 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.12 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 0.26 | 0.74 | 0.48 | -0.35 | -42.17% | 6 | 154 | 0.37 | 0.10 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 0.18 | 0.51 | 0.46 | -0.16 | -25.81% | 5 | 6 | 0.40 | 0.08 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 122.00 | 0.15 | 0.69 | 0.25 | -0.46 | -64.79% | 1 | 3 | 0.34 | 0.06 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 123.00 | 0.11 | 0.29 | % | 0 | 0 | 0.34 | 0.05 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 0.00 | 1.03 | % | 0 | 0 | 0.43 | 0.04 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 0.00 | 0.39 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.03 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 0.00 | 1.74 | % | 0 | 0 | 0.52 | 0.02 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 0.00 | 1.17 | % | 0 | 0 | 0.41 | 0.01 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 0.00 | 2.16 | % | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.00 | 1.27 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.01 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 2.14 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 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 | 2.13 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.48 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 2.13 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 2.14 | 0.53 | 0.00 | 0.00% | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.30 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 2.15 | 1.16 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 2.15 | 1.31 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 1.35 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:59 PM EST |
| 89.00 | 0.00 | 1.32 | 0.16 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.28 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 1.24 | 1.51 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 92.00 | 0.00 | 0.55 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.69 | -0.01 | 0.00 | -0.01 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 93.00 | 0.00 | 0.29 | 0.12 | -0.11 | -47.83% | 2 | 3 | 0.56 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 94.00 | 0.00 | 0.24 | 0.42 | +0.02 | +5.00% | 1 | 3 | 0.53 | -0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.05 | 0.70 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.02 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 1.19 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.02 | 0.01 | -0.02 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 97.00 | 0.00 | 1.19 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.04 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 98.00 | 0.05 | 0.49 | 0.26 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.05 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 99.00 | 0.08 | 0.47 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.07 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 0.29 | 0.38 | 0.23 | 0.00 | 0.00% | 0 | 5 | 0.38 | -0.08 | 0.02 | -0.05 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 101.00 | 0.37 | 0.68 | 0.21 | +0.06 | +40.00% | 1 | 9 | 0.40 | -0.11 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 102.00 | 0.46 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.13 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 103.00 | 0.39 | 1.18 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.16 | 0.03 | -0.07 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 0.79 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 7 | 0.35 | -0.20 | 0.03 | -0.08 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 1.01 | 1.15 | 0.80 | +0.25 | +45.46% | 11 | 145 | 0.35 | -0.23 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 106.00 | 1.19 | 1.41 | 0.58 | 0.00 | 0.00% | 1 | 61 | 0.33 | -0.28 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 107.00 | 1.52 | 2.21 | 1.32 | +0.46 | +53.49% | 25 | 21 | 0.34 | -0.32 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 108.00 | 1.86 | 2.07 | 1.52 | +0.60 | +65.22% | 10 | 13 | 0.34 | -0.37 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 109.00 | 2.33 | 2.46 | 1.90 | +0.72 | +61.02% | 13 | 2 | 0.34 | -0.43 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 2.73 | 2.98 | 2.84 | +1.45 | +104.32% | 110 | 47 | 0.33 | -0.48 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 2.86 | 3.45 | 3.06 | +1.40 | +84.34% | 7 | 16 | 0.34 | -0.54 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 3.85 | 4.00 | 3.65 | +1.75 | +92.11% | 25 | 28 | 0.33 | -0.59 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 4.40 | 6.95 | 4.19 | +1.83 | +77.55% | 6 | 3 | 0.32 | -0.64 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 5.05 | 5.30 | 4.75 | +1.91 | +67.26% | 2 | 11 | 0.32 | -0.69 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 5.85 | 8.45 | 5.28 | +0.78 | +17.34% | 2 | 2 | 0.36 | -0.74 | 0.05 | -0.09 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 5.60 | 7.85 | 4.70 | % | 2 | 0 | 0.32 | -0.78 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 117.00 | 7.40 | 9.70 | 4.80 | 0.00 | 0.00% | 0 | 2 | 0.32 | -0.82 | 0.04 | -0.07 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 118.00 | 8.05 | 9.35 | % | 0 | 0 | 0.37 | -0.85 | 0.03 | -0.07 | 2/21/2025 3:59:59 PM EST | |||
| 119.00 | 8.90 | 9.45 | % | 0 | 0 | 0.28 | -0.88 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 9.50 | 11.10 | 7.45 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.90 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 10.40 | 12.05 | % | 0 | 0 | 0.43 | -0.92 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 122.00 | 11.40 | 13.35 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 123.00 | 12.35 | 14.20 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 13.30 | 15.05 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 14.35 | 15.85 | 12.85 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.97 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 126.00 | 15.30 | 16.55 | % | 0 | 0 | 0.48 | -0.98 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 16.25 | 17.80 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 17.15 | 18.75 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 19.20 | 20.75 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 23.90 | 27.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |