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 | 41.05 | 42.55 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 36.05 | 37.60 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 31.10 | 32.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 26.20 | 27.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 21.25 | 23.05 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 16.50 | 17.50 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 85.00 | 12.15 | 14.20 | % | 0 | 0 | 0.55 | 0.89 | 0.02 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 86.00 | 11.40 | 12.20 | % | 0 | 0 | 0.44 | 0.88 | 0.02 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 87.00 | 10.50 | 10.90 | 14.01 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.86 | 0.02 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 9.70 | 10.10 | % | 0 | 0 | 0.40 | 0.83 | 0.03 | -0.05 | 3/28/2025 3:59:54 PM EST | |||
| 89.00 | 8.85 | 9.10 | % | 0 | 0 | 0.38 | 0.81 | 0.03 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 90.00 | 8.05 | 9.50 | 13.00 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.78 | 0.03 | -0.06 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 7.30 | 8.65 | % | 0 | 0 | 0.43 | 0.75 | 0.03 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 92.00 | 6.10 | 6.80 | 6.50 | -4.00 | -38.10% | 5 | 5 | 0.34 | 0.72 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 93.00 | 5.90 | 6.05 | 8.85 | 0.00 | 0.00% | 0 | 5 | 0.36 | 0.68 | 0.04 | -0.07 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 94.00 | 4.95 | 5.45 | 4.70 | -3.90 | -45.35% | 6 | 1 | 0.34 | 0.64 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 4.60 | 4.80 | 6.49 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.60 | 0.04 | -0.07 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 96.00 | 4.05 | 4.20 | 3.60 | -1.96 | -35.26% | 1 | 2 | 0.35 | 0.56 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 97.00 | 3.50 | 3.65 | 3.45 | -2.65 | -43.45% | 2 | 5 | 0.34 | 0.51 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 98.00 | 2.99 | 3.15 | 6.32 | 0.00 | 0.00% | 0 | 12 | 0.34 | 0.47 | 0.04 | -0.07 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 99.00 | 2.55 | 2.72 | 2.28 | -1.69 | -42.57% | 4 | 16 | 0.33 | 0.42 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 2.15 | 2.29 | 2.26 | -1.57 | -41.00% | 12 | 27 | 0.33 | 0.38 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 101.00 | 1.80 | 1.93 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.34 | 0.04 | -0.06 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 102.00 | 1.48 | 1.62 | 1.78 | -0.95 | -34.80% | 3 | 47 | 0.32 | 0.29 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 103.00 | 1.21 | 1.35 | 3.05 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.26 | 0.04 | -0.05 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 104.00 | 0.97 | 1.11 | 2.15 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.22 | 0.03 | -0.05 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 0.50 | 2.12 | 2.43 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.19 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 106.00 | 0.56 | 1.00 | 2.10 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.16 | 0.03 | -0.04 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 107.00 | 0.35 | 0.62 | 0.46 | -0.61 | -57.01% | 2 | 9 | 0.32 | 0.13 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 108.00 | 0.36 | 1.85 | 1.03 | 0.00 | 0.00% | 0 | 39 | 0.45 | 0.11 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 109.00 | 0.11 | 1.62 | 1.02 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.09 | 0.02 | -0.02 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 0.22 | 0.39 | 0.58 | 0.00 | 0.00% | 0 | 52 | 0.31 | 0.07 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 111.00 | 0.19 | 0.48 | 1.00 | +0.33 | +49.26% | 2 | 46 | 0.35 | 0.06 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 112.00 | 0.00 | 0.37 | 0.28 | -0.26 | -48.15% | 1 | 48 | 0.32 | 0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 113.00 | 0.00 | 1.60 | 0.44 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.04 | 0.01 | -0.01 | 3/20/2025 | 3/28/2025 3:59:54 PM EST |
| 114.00 | 0.00 | 1.36 | % | 0 | 0 | 0.59 | 0.03 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.34 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.03 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 116.00 | 0.00 | 1.33 | 0.88 | 0.00 | 0.00% | 0 | 21 | 0.43 | 0.02 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 117.00 | 0.00 | 1.31 | % | 0 | 0 | 0.64 | 0.02 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 118.00 | 0.00 | 2.12 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.01 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 119.00 | 0.00 | 1.30 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 1.30 | 0.09 | 0.00 | 0.00% | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:54 PM EST |
| 121.00 | 0.00 | 1.29 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.09 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 1.28 | % | 0 | 0 | 0.92 | 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 | 0.34 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.38 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.45 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.39 | % | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 80.00 | 0.08 | 0.49 | 0.38 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.04 | 0.01 | -0.03 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 0.43 | 0.61 | 0.45 | -0.68 | -60.18% | 1 | 4 | 0.39 | -0.11 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 86.00 | 0.55 | 1.73 | 0.60 | +0.32 | +114.29% | 1 | 1 | 0.41 | -0.12 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.00 | 0.70 | 0.95 | 1.15 | +0.30 | +35.30% | 8 | 4 | 0.39 | -0.14 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 88.00 | 0.81 | 1.89 | 0.93 | +0.89 | +2,225.00% | 1 | 10 | 0.44 | -0.17 | 0.03 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 89.00 | 1.01 | 1.14 | 1.11 | % | 1 | 0 | 0.37 | -0.19 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 90.00 | 1.21 | 1.33 | 1.35 | +0.73 | +117.75% | 7 | 8 | 0.36 | -0.22 | 0.03 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 91.00 | 1.45 | 1.57 | % | 0 | 0 | 0.36 | -0.25 | 0.03 | -0.06 | 3/28/2025 3:59:54 PM EST | |||
| 92.00 | 1.72 | 1.83 | 1.87 | +1.20 | +179.11% | 15 | 2 | 0.35 | -0.28 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 93.00 | 2.02 | 2.14 | 1.79 | +0.85 | +90.43% | 3 | 18 | 0.35 | -0.32 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 94.00 | 2.35 | 2.48 | 2.51 | +1.10 | +78.02% | 1 | 22 | 0.35 | -0.36 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 2.71 | 2.86 | 1.42 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.40 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 96.00 | 3.10 | 3.30 | 3.41 | +1.74 | +104.20% | 18 | 80 | 0.34 | -0.44 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 97.00 | 3.55 | 4.20 | 2.08 | 0.00 | 0.00% | 0 | 82 | 0.35 | -0.49 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 98.00 | 4.05 | 4.25 | 4.12 | +1.63 | +65.47% | 1 | 28 | 0.33 | -0.53 | 0.04 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 99.00 | 4.65 | 4.80 | 2.60 | 0.00 | 0.00% | 0 | 9 | 0.32 | -0.58 | 0.04 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 5.25 | 5.40 | 5.55 | +2.95 | +113.47% | 2 | 3 | 0.32 | -0.62 | 0.04 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 101.00 | 5.90 | 6.05 | 5.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.66 | 0.04 | -0.06 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 102.00 | 6.20 | 6.80 | 6.45 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.71 | 0.04 | -0.05 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 103.00 | 6.90 | 7.50 | 7.37 | +2.38 | +47.70% | 1 | 8 | 0.28 | -0.74 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 104.00 | 8.05 | 8.30 | 7.65 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.78 | 0.03 | -0.05 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 8.80 | 10.30 | 9.95 | 0.00 | 0.00% | 0 | 11 | 0.36 | -0.81 | 0.03 | -0.04 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 106.00 | 9.65 | 10.45 | % | 0 | 0 | 0.33 | -0.84 | 0.03 | -0.04 | 3/28/2025 3:59:54 PM EST | |||
| 107.00 | 10.45 | 10.85 | 10.14 | 0.00 | 0.00% | 0 | 5 | 0.28 | -0.87 | 0.02 | -0.03 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 108.00 | 10.95 | 13.55 | % | 0 | 0 | 0.41 | -0.89 | 0.02 | -0.03 | 3/28/2025 3:59:54 PM EST | |||
| 109.00 | 12.00 | 14.35 | 10.07 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.91 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 12.95 | 15.05 | % | 0 | 0 | 0.53 | -0.93 | 0.02 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 111.00 | 14.10 | 15.60 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.94 | 0.01 | -0.02 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 112.00 | 15.10 | 16.75 | % | 0 | 0 | 0.53 | -0.95 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 113.00 | 16.05 | 17.60 | % | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 114.00 | 16.45 | 19.15 | % | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 115.00 | 18.00 | 19.35 | 15.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.97 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 116.00 | 19.00 | 20.25 | % | 0 | 0 | 0.52 | -0.98 | 0.01 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 117.00 | 19.95 | 21.25 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 118.00 | 20.95 | 22.20 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 119.00 | 22.00 | 23.10 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 120.00 | 23.00 | 24.05 | % | 0 | 0 | 0.56 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 121.00 | 23.90 | 25.00 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 125.00 | 27.80 | 29.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 130.00 | 32.80 | 34.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 37.80 | 38.95 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |