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 | 43.00 | 42.50 | % | 1 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST | |
| 60.00 | 36.20 | 38.15 | % | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 31.10 | 33.45 | 31.81 | 0.00 | 0.00% | 0 | 3 | 0.80 | 0.96 | 0.00 | -0.03 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 26.80 | 27.80 | 27.11 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.93 | 0.01 | -0.04 | 3/14/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 22.05 | 23.60 | 26.65 | 0.00 | 0.00% | 0 | 4 | 0.56 | 0.89 | 0.01 | -0.05 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 18.45 | 18.65 | 18.40 | -3.20 | -14.82% | 3 | 46 | 0.55 | 0.85 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 14.40 | 14.65 | 17.87 | 0.00 | 0.00% | 0 | 49 | 0.52 | 0.78 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 12.40 | 12.80 | 12.66 | -3.02 | -19.26% | 3 | 4 | 0.51 | 0.74 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 10.90 | 11.10 | 13.60 | 0.00 | 0.00% | 0 | 59 | 0.51 | 0.69 | 0.02 | -0.07 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 9.35 | 9.50 | 9.30 | -2.65 | -22.18% | 2 | 29 | 0.50 | 0.64 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 7.90 | 8.05 | 7.95 | -2.13 | -21.14% | 17 | 314 | 0.49 | 0.58 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 6.60 | 6.75 | 6.50 | -2.10 | -24.42% | 39 | 144 | 0.49 | 0.53 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 5.45 | 5.60 | 5.35 | -1.90 | -26.21% | 20 | 752 | 0.48 | 0.47 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 3.60 | 3.70 | 3.48 | -1.46 | -29.56% | 24 | 669 | 0.47 | 0.35 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 2.26 | 2.45 | 2.21 | -0.99 | -30.94% | 35 | 448 | 0.46 | 0.25 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 1.38 | 1.54 | 1.37 | -0.63 | -31.50% | 16 | 2,658 | 0.46 | 0.18 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 0.77 | 2.29 | 0.70 | -0.64 | -47.77% | 5 | 519 | 0.56 | 0.12 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 0.45 | 0.55 | 0.69 | 0.00 | 0.00% | 0 | 232 | 0.45 | 0.08 | 0.01 | -0.03 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 0.18 | 0.47 | 0.44 | 0.00 | 0.00% | 0 | 87 | 0.46 | 0.05 | 0.01 | -0.02 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 66 | 0.50 | 0.03 | 0.00 | -0.01 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 140.00 | 0.02 | 1.05 | 0.42 | 0.00 | 0.00% | 0 | 28 | 0.56 | 0.02 | 0.00 | -0.01 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 1.32 | 0.65 | 0.00 | 0.00% | 0 | 96 | 0.80 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 3/28/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | 0.22 | 0.00 | 0.00% | 0 | 302 | 0.84 | 0.01 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 1.29 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 1.29 | 0.08 | 0.00 | 0.00% | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 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 | 1.38 | % | 0 | 0 | 1.18 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 60.00 | 0.04 | 1.65 | % | 0 | 0 | 0.82 | -0.02 | 0.00 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 65.00 | 0.09 | 2.32 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.85 | -0.04 | 0.00 | -0.03 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 70.00 | 0.46 | 1.47 | 0.31 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.07 | 0.01 | -0.04 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 75.00 | 0.70 | 0.94 | 0.88 | +0.32 | +57.15% | 51 | 519 | 0.55 | -0.11 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 80.00 | 1.42 | 1.51 | 1.50 | +0.49 | +48.52% | 7 | 525 | 0.54 | -0.15 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 85.00 | 2.38 | 2.51 | 2.57 | +0.90 | +53.90% | 26 | 199 | 0.52 | -0.22 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 87.50 | 3.00 | 3.15 | 3.15 | +0.98 | +45.17% | 205 | 90 | 0.51 | -0.26 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 90.00 | 3.80 | 3.95 | 4.06 | +1.27 | +45.52% | 21 | 764 | 0.50 | -0.31 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 92.50 | 4.70 | 4.85 | 4.65 | +1.15 | +32.86% | 7 | 203 | 0.49 | -0.36 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 95.00 | 5.70 | 5.90 | 5.84 | +1.41 | +31.83% | 26 | 195 | 0.48 | -0.42 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 97.50 | 6.95 | 7.10 | 7.00 | +1.70 | +32.08% | 966 | 213 | 0.48 | -0.47 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 100.00 | 8.25 | 8.45 | 8.85 | +2.33 | +35.74% | 1,203 | 2,607 | 0.47 | -0.53 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 105.00 | 11.40 | 11.55 | 8.95 | 0.00 | 0.00% | 0 | 150 | 0.46 | -0.65 | 0.02 | -0.06 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 110.00 | 14.40 | 16.35 | 15.95 | +3.95 | +32.92% | 8 | 444 | 0.47 | -0.75 | 0.02 | -0.06 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 115.00 | 19.15 | 19.95 | 17.35 | 0.00 | 0.00% | 0 | 104 | 0.47 | -0.82 | 0.02 | -0.04 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 120.00 | 23.05 | 24.40 | 13.30 | 0.00 | 0.00% | 0 | 59 | 0.48 | -0.88 | 0.01 | -0.03 | 2/27/2025 | 3/28/2025 3:59:54 PM EST |
| 125.00 | 27.75 | 29.30 | 26.65 | 0.00 | 0.00% | 0 | 10 | 0.54 | -0.92 | 0.01 | -0.03 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |
| 130.00 | 32.75 | 34.20 | % | 0 | 0 | 0.57 | -0.95 | 0.01 | -0.02 | 3/28/2025 3:59:54 PM EST | |||
| 135.00 | 37.80 | 38.95 | % | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 140.00 | 42.90 | 44.05 | % | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 3/28/2025 3:59:54 PM EST | |||
| 145.00 | 47.95 | 48.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 150.00 | 52.90 | 54.05 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 155.00 | 57.75 | 59.05 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 160.00 | 62.65 | 64.10 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |