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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 61.25 | 65.45 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 58.70 | 62.95 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 54.90 | 58.00 | 54.95 | 0.00 | 0.00% | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 60.00 | 49.90 | 53.00 | 49.23 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 44.80 | 48.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 39.90 | 43.00 | 33.37 | 0.00 | 0.00% | 0 | 10 | 0.73 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 35.10 | 36.40 | 28.20 | 0.00 | 0.00% | 0 | 8 | 0.69 | 1.00 | 0.00 | -0.01 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 30.30 | 31.50 | 34.76 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 82.50 | 27.75 | 29.10 | 19.40 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.98 | 0.00 | -0.02 | 2/3/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 24.10 | 28.30 | 30.27 | 0.00 | 0.00% | 0 | 8 | 0.54 | 0.97 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 87.50 | 23.10 | 24.15 | % | 0 | 0 | 0.35 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 20.40 | 21.75 | 23.17 | -0.88 | -3.66% | 1 | 29 | 0.33 | 0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 92.50 | 18.15 | 19.40 | 19.70 | +4.20 | +27.10% | 7 | 17 | 0.35 | 0.92 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 16.30 | 16.60 | 17.60 | -0.96 | -5.18% | 5 | 68 | 0.34 | 0.89 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 97.50 | 14.15 | 14.45 | 17.60 | 0.00 | 0.00% | 0 | 100 | 0.32 | 0.85 | 0.02 | -0.04 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 12.15 | 12.40 | 12.40 | -3.32 | -21.12% | 1 | 232 | 0.33 | 0.81 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 8.55 | 9.35 | 8.99 | -2.21 | -19.74% | 36 | 460 | 0.34 | 0.69 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 5.65 | 5.75 | 5.90 | -2.06 | -25.88% | 109 | 837 | 0.31 | 0.55 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 3.45 | 3.60 | 3.35 | -1.85 | -35.58% | 68 | 1,123 | 0.31 | 0.40 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 1.95 | 2.08 | 2.15 | -1.15 | -34.85% | 133 | 439 | 0.31 | 0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 1.08 | 1.17 | 1.19 | -0.76 | -38.98% | 50 | 323 | 0.31 | 0.16 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 0.54 | 0.89 | 0.62 | -0.46 | -42.60% | 1 | 1,051 | 0.32 | 0.09 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.22 | 0.96 | 0.52 | -0.11 | -17.46% | 1 | 353 | 0.33 | 0.05 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 140.00 | 0.08 | 0.31 | 0.39 | 0.00 | 0.00% | 0 | 83 | 0.31 | 0.03 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 145.00 | 0.02 | 0.81 | % | 0 | 0 | 0.45 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.33 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 0.00 | 1.31 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.13 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.13 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.13 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 2.13 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.14 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.31 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.16 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 1.27 | 0.27 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | -0.01 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 80.00 | 0.08 | 0.32 | 0.47 | +0.16 | +51.62% | 5 | 15 | 0.44 | -0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 82.50 | 0.03 | 0.30 | 0.17 | 0.00 | 0.00% | 0 | 2,088 | 0.39 | -0.02 | 0.00 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 85.00 | 0.08 | 1.22 | 0.23 | 0.00 | 0.00% | 0 | 194 | 0.49 | -0.03 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:59 PM EST |
| 87.50 | 0.20 | 0.37 | 0.16 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.04 | 0.01 | -0.02 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 0.32 | 0.73 | 0.49 | +0.24 | +96.00% | 5 | 93 | 0.38 | -0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 92.50 | 0.48 | 0.65 | 0.44 | -0.40 | -47.62% | 8 | 32 | 0.35 | -0.08 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 95.00 | 0.70 | 0.86 | 0.72 | +0.23 | +46.94% | 2 | 421 | 0.34 | -0.11 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 97.50 | 1.03 | 1.25 | 0.92 | +0.23 | +33.34% | 4 | 87 | 0.33 | -0.15 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 100.00 | 1.50 | 1.61 | 1.42 | +0.45 | +46.40% | 48 | 220 | 0.32 | -0.19 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 105.00 | 2.86 | 2.95 | 2.82 | +0.99 | +54.10% | 30 | 1,005 | 0.32 | -0.31 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 4.90 | 5.05 | 4.80 | +1.35 | +39.13% | 24 | 205 | 0.31 | -0.45 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 6.90 | 7.90 | 7.35 | +1.75 | +31.25% | 47 | 200 | 0.31 | -0.60 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 120.00 | 11.15 | 11.45 | 9.07 | +1.07 | +13.38% | 1 | 19 | 0.30 | -0.73 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 125.00 | 15.20 | 15.85 | 17.65 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.84 | 0.02 | -0.03 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 130.00 | 19.65 | 21.10 | % | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 24.60 | 26.25 | % | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 140.00 | 29.50 | 30.45 | % | 0 | 0 | 0.44 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 145.00 | 34.55 | 37.50 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 150.00 | 38.20 | 42.35 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 155.00 | 44.15 | 47.50 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 160.00 | 48.90 | 52.50 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 165.00 | 53.85 | 57.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 170.00 | 59.00 | 62.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |