Options Chain for FORTINET INC COM (FTNT) - $101.80 as of 4/25/2025 8:33:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 51.25 | 52.40 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 55.00 | 46.30 | 47.60 | 31.93 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 41.25 | 42.75 | % | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 65.00 | 36.15 | 37.90 | 32.69 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.98 | 0.00 | -0.03 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 31.30 | 33.10 | 27.10 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.97 | 0.00 | -0.05 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 26.40 | 28.25 | 26.65 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.94 | 0.01 | -0.07 | 3/26/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 21.90 | 23.35 | 15.93 | 0.00 | 0.00% | 0 | 48 | 0.71 | 0.90 | 0.01 | -0.10 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 84.00 | 18.95 | 20.00 | 11.30 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.87 | 0.01 | -0.11 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 18.05 | 18.90 | 18.00 | +0.90 | +5.27% | 6 | 152 | 0.77 | 0.86 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 16.95 | 18.55 | % | 0 | 0 | 0.78 | 0.85 | 0.01 | -0.12 | 4/25/2025 4:00:01 PM EST | |||
| 87.00 | 16.25 | 16.75 | % | 0 | 0 | 0.70 | 0.83 | 0.01 | -0.12 | 4/25/2025 4:00:01 PM EST | |||
| 87.50 | 15.90 | 16.85 | 15.07 | +1.25 | +9.05% | 2 | 97 | 0.75 | 0.83 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 15.35 | 15.90 | % | 0 | 0 | 0.69 | 0.82 | 0.01 | -0.12 | 4/25/2025 4:00:01 PM EST | |||
| 89.00 | 14.65 | 16.05 | % | 0 | 0 | 0.77 | 0.81 | 0.02 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 90.00 | 13.90 | 14.25 | 13.90 | +2.20 | +18.81% | 11 | 127 | 0.69 | 0.79 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 13.00 | 14.05 | 9.90 | 0.00 | 0.00% | 0 | 18 | 0.72 | 0.78 | 0.02 | -0.13 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 12.35 | 13.10 | 11.70 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.76 | 0.02 | -0.13 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 92.50 | 11.95 | 13.25 | 11.81 | +3.11 | +35.75% | 2 | 181 | 0.73 | 0.75 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 93.00 | 11.60 | 12.30 | 11.63 | +2.83 | +32.16% | 1 | 13 | 0.70 | 0.74 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 10.70 | 11.45 | 8.20 | 0.00 | 0.00% | 0 | 9 | 0.67 | 0.72 | 0.02 | -0.14 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 9.85 | 10.60 | 10.10 | +0.85 | +9.19% | 18 | 386 | 0.64 | 0.70 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 8.60 | 9.95 | 5.13 | 0.00 | 0.00% | 0 | 26 | 0.66 | 0.68 | 0.02 | -0.14 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 8.10 | 9.10 | 6.75 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.66 | 0.02 | -0.14 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 97.50 | 7.55 | 8.75 | 8.19 | +0.59 | +7.77% | 18 | 329 | 0.64 | 0.65 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 7.20 | 9.40 | % | 0 | 0 | 0.69 | 0.64 | 0.02 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 99.00 | 7.40 | 9.00 | 3.25 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.61 | 0.03 | -0.15 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 6.85 | 7.35 | 7.20 | +0.51 | +7.63% | 15 | 1,226 | 0.63 | 0.58 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 6.45 | 7.35 | 6.40 | +0.15 | +2.40% | 1 | 9 | 0.66 | 0.56 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 5.95 | 6.30 | 5.50 | -0.08 | -1.44% | 3 | 11 | 0.63 | 0.53 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 5.40 | 6.70 | 5.31 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.50 | 0.03 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 4.90 | 5.35 | 5.14 | +0.36 | +7.54% | 2 | 11 | 0.61 | 0.48 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 4.50 | 4.90 | 4.45 | +0.03 | +0.68% | 12 | 860 | 0.61 | 0.45 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 4.05 | 4.55 | 3.18 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.42 | 0.03 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 3.70 | 3.95 | 3.85 | +0.50 | +14.93% | 13 | 8 | 0.60 | 0.40 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 3.30 | 4.40 | 3.50 | +0.22 | +6.71% | 39 | 10 | 0.64 | 0.37 | 0.03 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 2.42 | 2.87 | 2.78 | +0.28 | +11.20% | 47 | 1,175 | 0.57 | 0.32 | 0.03 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 1.35 | 1.58 | 1.58 | +0.22 | +16.18% | 239 | 3,599 | 0.56 | 0.21 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 0.66 | 0.90 | 0.81 | +0.06 | +8.00% | 26 | 552 | 0.55 | 0.13 | 0.02 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 0.27 | 0.45 | 0.33 | +0.01 | +3.13% | 1,126 | 226 | 0.54 | 0.07 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 0.01 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 89 | 0.50 | 0.04 | 0.01 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 135.00 | 0.01 | 1.12 | 0.48 | 0.00 | 0.00% | 0 | 69 | 0.66 | 0.02 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.01 | 0.00 | -0.01 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.76 | 0.65 | 0.00 | 0.00% | 0 | 96 | 0.90 | 0.01 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 301 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 2.13 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 4/25/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 1.27 | 0.08 | 0.00 | 0.00% | 0 | 53 | 1.06 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.85 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 28 | 2.17 | 0.00 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.60 | 0.13 | -0.40 | -75.48% | 2 | 12 | 1.27 | -0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 65.00 | 0.03 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 40 | 0.94 | -0.02 | 0.00 | -0.03 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 0.19 | 0.72 | 0.35 | 0.00 | 0.00% | 0 | 88 | 0.96 | -0.03 | 0.00 | -0.05 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.32 | 1.01 | 0.41 | -0.04 | -8.89% | 12 | 892 | 0.89 | -0.06 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 80.00 | 0.50 | 0.86 | 0.65 | -0.13 | -16.67% | 12 | 797 | 0.76 | -0.10 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 84.00 | 0.82 | 1.52 | 1.04 | -0.28 | -21.22% | 9 | 18 | 0.75 | -0.13 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 1.07 | 1.65 | 1.11 | -0.23 | -17.17% | 90 | 445 | 0.75 | -0.14 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 1.19 | 1.58 | 1.26 | -0.56 | -30.77% | 55 | 9 | 0.72 | -0.15 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 1.35 | 1.43 | 1.65 | -0.86 | -34.27% | 5 | 15 | 0.69 | -0.17 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 87.50 | 1.16 | 1.73 | 1.75 | 0.00 | 0.00% | 30 | 319 | 0.68 | -0.17 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 1.09 | 1.59 | 1.55 | -1.07 | -40.84% | 1 | 2 | 0.65 | -0.18 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 89.00 | 1.68 | 1.77 | 1.85 | -0.23 | -11.06% | 3 | 5 | 0.68 | -0.19 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 1.90 | 1.98 | 1.95 | -0.34 | -14.85% | 50 | 917 | 0.68 | -0.21 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 2.11 | 2.19 | 3.02 | 0.00 | 0.00% | 0 | 12 | 0.67 | -0.22 | 0.02 | -0.13 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 2.33 | 2.44 | 2.46 | -1.24 | -33.52% | 1 | 3 | 0.66 | -0.24 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 92.50 | 2.45 | 2.58 | 2.88 | +0.02 | +0.70% | 5 | 455 | 0.66 | -0.25 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 93.00 | 2.58 | 2.70 | 3.70 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.26 | 0.02 | -0.14 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 2.86 | 2.99 | 7.35 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.28 | 0.02 | -0.14 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 3.15 | 3.30 | 3.30 | -0.40 | -10.82% | 26 | 353 | 0.65 | -0.30 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 3.45 | 4.45 | 4.00 | % | 2 | 0 | 0.64 | -0.32 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 97.00 | 2.50 | 3.95 | 4.35 | % | 1 | 0 | 0.56 | -0.34 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 97.50 | 3.55 | 4.15 | 4.70 | +0.15 | +3.30% | 8 | 1,433 | 0.61 | -0.35 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 4.15 | 4.35 | 4.87 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.36 | 0.02 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 4.55 | 5.00 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.39 | 0.03 | -0.15 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 4.95 | 6.00 | 5.23 | -0.65 | -11.06% | 16 | 1,701 | 0.62 | -0.42 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 4.40 | 5.65 | 5.67 | % | 3 | 0 | 0.62 | -0.44 | 0.03 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 102.00 | 5.85 | 6.40 | 6.57 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.47 | 0.03 | -0.15 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 6.35 | 6.65 | 6.55 | -0.64 | -8.91% | 11 | 3 | 0.61 | -0.50 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 6.85 | 7.45 | % | 0 | 0 | 0.62 | -0.52 | 0.03 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 105.00 | 7.40 | 7.90 | 7.62 | -3.58 | -31.97% | 3 | 161 | 0.61 | -0.55 | 0.03 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 7.05 | 8.70 | % | 0 | 0 | 0.62 | -0.58 | 0.03 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 107.00 | 8.25 | 9.15 | % | 0 | 0 | 0.59 | -0.60 | 0.03 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 108.00 | 9.20 | 9.95 | % | 0 | 0 | 0.61 | -0.63 | 0.03 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 110.00 | 10.45 | 11.00 | 15.97 | 0.00 | 0.00% | 0 | 439 | 0.58 | -0.68 | 0.03 | -0.12 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 13.60 | 14.85 | 15.30 | -2.65 | -14.77% | 4 | 103 | 0.51 | -0.79 | 0.02 | -0.10 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 18.05 | 18.95 | 24.05 | 0.00 | 0.00% | 0 | 62 | 0.49 | -0.87 | 0.02 | -0.07 | 4/14/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 23.00 | 23.95 | 26.65 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.93 | 0.01 | -0.05 | 3/11/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 27.80 | 28.75 | % | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 135.00 | 32.55 | 33.90 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 140.00 | 37.55 | 39.50 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 145.00 | 42.75 | 43.75 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 150.00 | 47.70 | 48.75 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 155.00 | 52.60 | 53.75 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 160.00 | 57.65 | 58.85 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |