Options Chain for FORTINET INC COM (FTNT) - $99.54 as of 3/28/2025 7:56:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 41.00 | 42.25 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 35.85 | 37.60 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 31.00 | 32.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 26.05 | 27.55 | 26.85 | -0.09 | -0.34% | 3 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 21.15 | 22.50 | 27.03 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 16.15 | 17.60 | 21.65 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.98 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 11.45 | 12.55 | 16.90 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.93 | 0.02 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 10.50 | 11.60 | % | 0 | 0 | 0.45 | 0.92 | 0.02 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 87.00 | 9.60 | 10.80 | 12.65 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.90 | 0.02 | -0.06 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 7.15 | 9.40 | % | 0 | 0 | 0.23 | 0.88 | 0.03 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 89.00 | 7.30 | 9.20 | 12.71 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.86 | 0.03 | -0.07 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 7.35 | 7.60 | 7.30 | % | 7 | 0 | 0.42 | 0.83 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 91.00 | 5.70 | 6.70 | 11.16 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.80 | 0.04 | -0.09 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 92.00 | 5.10 | 6.25 | 8.40 | 0.00 | 0.00% | 0 | 18 | 0.37 | 0.76 | 0.04 | -0.09 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 93.00 | 4.15 | 5.25 | 8.75 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.71 | 0.05 | -0.10 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 94.00 | 4.30 | 4.50 | 4.75 | -0.20 | -4.04% | 1 | 5 | 0.39 | 0.66 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 3.65 | 3.85 | 3.65 | -3.40 | -48.23% | 7 | 9 | 0.38 | 0.61 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 96.00 | 3.05 | 3.25 | 5.79 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.55 | 0.06 | -0.10 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 97.00 | 2.52 | 2.68 | 2.15 | -3.45 | -61.61% | 12 | 28 | 0.37 | 0.49 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 98.00 | 2.06 | 2.18 | 2.12 | -1.83 | -46.33% | 10 | 28 | 0.36 | 0.43 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 99.00 | 1.64 | 1.75 | 1.48 | -2.87 | -65.98% | 15 | 37 | 0.35 | 0.38 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 1.28 | 1.39 | 1.34 | -1.55 | -53.64% | 28 | 37 | 0.35 | 0.32 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 101.00 | 0.93 | 1.09 | 0.82 | -1.76 | -68.22% | 11 | 9 | 0.34 | 0.27 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 102.00 | 0.74 | 0.84 | 0.77 | -1.23 | -61.50% | 13 | 36 | 0.34 | 0.22 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 103.00 | 0.53 | 0.64 | 1.90 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.18 | 0.04 | -0.06 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 104.00 | 0.40 | 0.48 | 0.34 | -0.82 | -70.69% | 2 | 32 | 0.34 | 0.14 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.29 | 0.35 | 0.28 | -0.62 | -68.89% | 5 | 52 | 0.33 | 0.11 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 106.00 | 0.18 | 0.25 | 0.26 | -0.49 | -65.34% | 7 | 642 | 0.33 | 0.09 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 107.00 | 0.14 | 0.19 | 0.15 | -0.28 | -65.12% | 4 | 44 | 0.35 | 0.07 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 108.00 | 0.06 | 0.62 | 0.21 | -0.19 | -47.50% | 4 | 51 | 0.41 | 0.05 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 109.00 | 0.00 | 1.31 | 0.10 | -0.30 | -75.00% | 4 | 8 | 0.50 | 0.04 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.78 | 0.05 | -0.38 | -88.38% | 4 | 349 | 0.49 | 0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 111.00 | 0.00 | 1.31 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.02 | 0.01 | -0.01 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 1.29 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 113.00 | 0.00 | 1.29 | 0.54 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.01 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 114.00 | 0.00 | 1.28 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.28 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 116.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 1.28 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 118.00 | 0.00 | 2.13 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 119.00 | 0.00 | 2.13 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.55 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 121.00 | 0.00 | 2.13 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 122.00 | 0.00 | 2.13 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 123.00 | 0.00 | 2.13 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.13 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.46 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.52 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.68 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.01 | 0.92 | % | 0 | 0 | 0.68 | -0.02 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 0.20 | 0.28 | 0.25 | +0.19 | +316.67% | 5 | 4 | 0.44 | -0.07 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 0.23 | 0.36 | 0.37 | % | 1 | 0 | 0.43 | -0.08 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 87.00 | 0.25 | 0.45 | 0.37 | -0.13 | -26.00% | 2 | 7 | 0.42 | -0.10 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 0.35 | 0.51 | % | 0 | 0 | 0.41 | -0.12 | 0.03 | -0.07 | 3/28/2025 3:59:54 PM EST | |||
| 89.00 | 0.48 | 0.61 | 0.60 | +0.31 | +106.90% | 2 | 1 | 0.40 | -0.14 | 0.03 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 0.64 | 0.75 | 0.40 | +0.18 | +81.82% | 1 | 120 | 0.39 | -0.17 | 0.04 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 0.80 | 0.92 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.20 | 0.04 | -0.09 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 92.00 | 1.03 | 1.12 | 1.11 | +0.68 | +158.14% | 1 | 25 | 0.38 | -0.24 | 0.04 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 93.00 | 1.29 | 1.39 | 1.24 | +0.74 | +148.00% | 1 | 35 | 0.38 | -0.29 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 94.00 | 1.58 | 1.69 | 2.01 | +1.49 | +286.54% | 25 | 24 | 0.37 | -0.34 | 0.05 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 1.92 | 2.05 | 2.01 | +1.06 | +111.58% | 9 | 18 | 0.36 | -0.39 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 96.00 | 2.33 | 2.46 | 2.37 | +1.40 | +144.33% | 8 | 30 | 0.36 | -0.45 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 97.00 | 2.79 | 2.91 | 2.82 | +1.23 | +77.36% | 256 | 2,079 | 0.35 | -0.51 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 98.00 | 3.30 | 3.45 | 3.28 | +1.34 | +69.08% | 8 | 27 | 0.35 | -0.57 | 0.06 | -0.10 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 99.00 | 3.90 | 4.05 | 3.87 | +1.62 | +72.00% | 6 | 26 | 0.34 | -0.62 | 0.06 | -0.09 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 4.50 | 4.70 | 4.90 | +2.64 | +116.82% | 31 | 10 | 0.34 | -0.68 | 0.05 | -0.08 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 101.00 | 5.20 | 5.40 | 2.43 | 0.00 | 0.00% | 0 | 16 | 0.33 | -0.73 | 0.05 | -0.08 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 102.00 | 6.00 | 7.15 | 6.20 | +2.34 | +60.63% | 25 | 20 | 0.33 | -0.78 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 103.00 | 6.60 | 7.05 | 4.82 | +1.32 | +37.72% | 3 | 8 | 0.31 | -0.82 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 104.00 | 7.60 | 7.85 | 7.90 | % | 21 | 0 | 0.31 | -0.86 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 105.00 | 8.25 | 8.90 | 8.81 | +3.86 | +77.98% | 21 | 4 | 0.26 | -0.89 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 106.00 | 9.00 | 10.00 | % | 0 | 0 | 0.41 | -0.91 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 107.00 | 10.00 | 11.05 | 9.45 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.93 | 0.02 | -0.03 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 108.00 | 11.10 | 12.00 | 8.07 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.95 | 0.02 | -0.02 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 109.00 | 12.05 | 12.95 | 10.42 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.01 | -0.02 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 13.10 | 14.50 | 13.78 | +4.21 | +44.00% | 1 | 3 | 0.45 | -0.97 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 111.00 | 14.10 | 14.80 | % | 0 | 0 | 0.47 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 112.00 | 14.90 | 16.05 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 113.00 | 15.90 | 16.95 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 114.00 | 16.85 | 18.05 | 12.35 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.99 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 17.90 | 18.95 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 116.00 | 18.90 | 19.95 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 117.00 | 19.90 | 20.95 | 15.91 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 118.00 | 20.90 | 21.95 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 119.00 | 21.90 | 23.05 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 22.95 | 23.95 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 121.00 | 23.90 | 24.95 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 122.00 | 24.60 | 26.20 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 123.00 | 25.55 | 27.20 | 22.25 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 27.55 | 29.30 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 32.75 | 34.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 37.70 | 39.15 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |