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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.15 | 57.40 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 49.20 | 52.40 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 44.15 | 47.45 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 39.10 | 42.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 34.25 | 37.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 28.50 | 32.55 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 24.85 | 26.40 | 28.87 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.99 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 90.00 | 20.05 | 21.50 | % | 0 | 0 | 0.53 | 0.96 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 93.00 | 16.80 | 18.65 | % | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 94.00 | 15.70 | 17.75 | % | 0 | 0 | 0.28 | 0.92 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 15.25 | 16.90 | % | 0 | 0 | 0.46 | 0.91 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 96.00 | 14.25 | 16.00 | % | 0 | 0 | 0.31 | 0.90 | 0.01 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 97.00 | 13.50 | 15.15 | % | 0 | 0 | 0.34 | 0.88 | 0.01 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 98.00 | 13.15 | 13.90 | % | 0 | 0 | 0.35 | 0.86 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 99.00 | 11.85 | 12.95 | % | 0 | 0 | 0.32 | 0.84 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 100.00 | 11.45 | 12.20 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 101.00 | 10.45 | 11.70 | % | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 102.00 | 9.35 | 11.00 | % | 0 | 0 | 0.33 | 0.78 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 103.00 | 8.85 | 10.20 | % | 0 | 0 | 0.34 | 0.75 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 104.00 | 7.40 | 9.30 | % | 0 | 0 | 0.33 | 0.73 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 7.80 | 8.50 | % | 0 | 0 | 0.34 | 0.70 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 106.00 | 7.10 | 7.55 | % | 0 | 0 | 0.32 | 0.67 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 107.00 | 6.45 | 7.25 | % | 0 | 0 | 0.33 | 0.64 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 108.00 | 5.90 | 6.55 | % | 0 | 0 | 0.33 | 0.61 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 109.00 | 5.25 | 5.70 | 6.00 | -2.25 | -27.28% | 10 | 10 | 0.32 | 0.57 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 110.00 | 4.80 | 5.10 | % | 0 | 0 | 0.32 | 0.54 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 111.00 | 4.35 | 5.00 | % | 0 | 0 | 0.33 | 0.50 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 112.00 | 3.70 | 6.10 | 5.23 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.47 | 0.04 | -0.06 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 3.40 | 3.75 | 6.15 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.43 | 0.04 | -0.06 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 114.00 | 2.00 | 3.35 | 4.24 | -0.96 | -18.47% | 2 | 16 | 0.27 | 0.40 | 0.04 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 115.00 | 1.37 | 2.96 | 3.35 | -1.45 | -30.21% | 9 | 26 | 0.26 | 0.36 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 116.00 | 2.29 | 4.60 | 4.31 | % | 4 | 0 | 0.34 | 0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 117.00 | 1.02 | 4.30 | % | 0 | 0 | 0.27 | 0.30 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 118.00 | 1.74 | 2.11 | 2.12 | -1.14 | -34.97% | 2 | 2 | 0.30 | 0.27 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 119.00 | 1.39 | 2.28 | % | 0 | 0 | 0.32 | 0.24 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 0.90 | 3.55 | 2.53 | -0.24 | -8.67% | 3 | 4 | 0.35 | 0.21 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 121.00 | 0.85 | 2.32 | % | 0 | 0 | 0.33 | 0.19 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 122.00 | 0.40 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.17 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 123.00 | 0.16 | 1.46 | % | 0 | 0 | 0.32 | 0.15 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 0.58 | 2.26 | 1.18 | % | 1 | 0 | 0.34 | 0.13 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 125.00 | 0.32 | 1.26 | % | 0 | 0 | 0.38 | 0.12 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 126.00 | 0.42 | 1.12 | % | 0 | 0 | 0.33 | 0.11 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 0.34 | 1.75 | % | 0 | 0 | 0.38 | 0.10 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 0.27 | 1.67 | % | 0 | 0 | 0.39 | 0.09 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 0.17 | 0.64 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.36 | 0.07 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 1.47 | % | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.36 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.37 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.37 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.38 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.14 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 80.00 | 0.00 | 1.41 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 1.46 | % | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.28 | % | 0 | 0 | 0.55 | -0.04 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 1.99 | 0.41 | % | 20 | 0 | 0.48 | -0.07 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 94.00 | 0.31 | 1.72 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 95.00 | 0.32 | 0.91 | % | 0 | 0 | 0.39 | -0.09 | 0.01 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 96.00 | 0.39 | 1.05 | % | 0 | 0 | 0.38 | -0.10 | 0.01 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 97.00 | 0.07 | 1.91 | % | 0 | 0 | 0.38 | -0.12 | 0.01 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 98.00 | 0.71 | 1.66 | % | 0 | 0 | 0.37 | -0.14 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 99.00 | 0.83 | 1.11 | 0.92 | % | 20 | 0 | 0.33 | -0.16 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 100.00 | 1.00 | 1.96 | % | 0 | 0 | 0.36 | -0.18 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 101.00 | 0.86 | 2.22 | % | 0 | 0 | 0.35 | -0.20 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 102.00 | 0.81 | 2.48 | % | 0 | 0 | 0.33 | -0.22 | 0.02 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 103.00 | 0.85 | 2.15 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.25 | 0.02 | -0.05 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 104.00 | 1.72 | 2.76 | % | 0 | 0 | 0.33 | -0.27 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 105.00 | 2.21 | 2.75 | 1.51 | % | 3 | 0 | 0.33 | -0.30 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 106.00 | 2.56 | 2.98 | % | 0 | 0 | 0.32 | -0.33 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 107.00 | 2.86 | 4.05 | 2.00 | % | 1 | 0 | 0.34 | -0.36 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 108.00 | 3.35 | 3.70 | % | 0 | 0 | 0.32 | -0.39 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 109.00 | 3.55 | 4.20 | % | 0 | 0 | 0.31 | -0.43 | 0.03 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 110.00 | 4.25 | 4.55 | 2.82 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.46 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 111.00 | 4.55 | 5.35 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.50 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 112.00 | 5.25 | 5.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.53 | 0.04 | -0.06 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 113.00 | 5.75 | 6.15 | % | 0 | 0 | 0.30 | -0.57 | 0.04 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 114.00 | 6.35 | 7.10 | % | 0 | 0 | 0.31 | -0.60 | 0.04 | -0.06 | 2/21/2025 3:59:59 PM EST | |||
| 115.00 | 7.10 | 7.80 | % | 0 | 0 | 0.32 | -0.64 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 116.00 | 7.75 | 8.60 | % | 0 | 0 | 0.32 | -0.67 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 117.00 | 8.35 | 9.15 | % | 0 | 0 | 0.31 | -0.70 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 118.00 | 9.10 | 9.65 | % | 0 | 0 | 0.30 | -0.73 | 0.03 | -0.05 | 2/21/2025 3:59:59 PM EST | |||
| 119.00 | 9.80 | 10.75 | % | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 120.00 | 9.40 | 11.35 | % | 0 | 0 | 0.25 | -0.79 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 121.00 | 11.35 | 12.05 | % | 0 | 0 | 0.29 | -0.81 | 0.03 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 122.00 | 11.85 | 13.30 | % | 0 | 0 | 0.37 | -0.83 | 0.02 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 123.00 | 13.15 | 14.20 | % | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 124.00 | 14.10 | 15.05 | % | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 125.00 | 15.00 | 15.80 | % | 0 | 0 | 0.31 | -0.88 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 126.00 | 15.60 | 16.75 | % | 0 | 0 | 0.35 | -0.89 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 127.00 | 16.30 | 17.90 | % | 0 | 0 | 0.38 | -0.90 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 128.00 | 17.30 | 18.80 | % | 0 | 0 | 0.39 | -0.91 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 130.00 | 19.25 | 20.60 | % | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 135.00 | 23.25 | 27.10 | % | 0 | 0 | 0.42 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST |