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 | 49.50 | 52.75 | 48.10 | 0.00 | 0.00% | 0 | 2 | 2.20 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 55.00 | 44.50 | 49.10 | 34.00 | 0.00 | 0.00% | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 4:00:01 PM EST |
| 60.00 | 41.00 | 42.65 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 65.00 | 35.85 | 37.80 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 70.00 | 30.90 | 33.10 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST | |||
| 75.00 | 25.90 | 28.25 | 22.34 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.97 | 0.00 | -0.05 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 25.10 | 27.20 | % | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 4/25/2025 4:00:01 PM EST | |||
| 77.00 | 24.05 | 26.45 | % | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.07 | 4/25/2025 4:00:01 PM EST | |||
| 78.00 | 23.35 | 25.35 | % | 0 | 0 | 1.11 | 0.95 | 0.01 | -0.07 | 4/25/2025 4:00:01 PM EST | |||
| 79.00 | 22.45 | 24.40 | % | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.08 | 4/25/2025 4:00:01 PM EST | |||
| 80.00 | 21.60 | 23.45 | % | 0 | 0 | 1.08 | 0.94 | 0.01 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 81.00 | 20.60 | 22.45 | % | 0 | 0 | 0.75 | 0.93 | 0.01 | -0.09 | 4/25/2025 4:00:01 PM EST | |||
| 82.00 | 19.65 | 21.60 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.10 | 4/25/2025 4:00:01 PM EST | |||
| 83.00 | 18.80 | 20.70 | % | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.11 | 4/25/2025 4:00:01 PM EST | |||
| 84.00 | 18.35 | 19.55 | 15.10 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.90 | 0.01 | -0.12 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 17.55 | 18.55 | 15.15 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.88 | 0.01 | -0.13 | 4/16/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 16.55 | 17.50 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.87 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 15.30 | 17.05 | % | 0 | 0 | 0.80 | 0.86 | 0.01 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 88.00 | 14.85 | 15.65 | 8.65 | 0.00 | 0.00% | 0 | 3 | 0.77 | 0.84 | 0.02 | -0.15 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 89.00 | 13.95 | 15.00 | 12.30 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.83 | 0.02 | -0.16 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 13.35 | 15.15 | 11.45 | 0.00 | 0.00% | 0 | 25 | 0.89 | 0.81 | 0.02 | -0.17 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 12.60 | 13.25 | 10.85 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.79 | 0.02 | -0.17 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 11.45 | 12.85 | 10.65 | 0.00 | 0.00% | 0 | 16 | 0.77 | 0.77 | 0.02 | -0.18 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 93.00 | 10.75 | 11.70 | 6.35 | 0.00 | 0.00% | 0 | 53 | 0.74 | 0.75 | 0.02 | -0.19 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 10.35 | 11.10 | 8.15 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.73 | 0.02 | -0.19 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 9.70 | 10.25 | 7.29 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.71 | 0.02 | -0.20 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 9.00 | 9.45 | 8.90 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.68 | 0.02 | -0.20 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 8.55 | 8.90 | 8.07 | 0.00 | 0.00% | 0 | 45 | 0.76 | 0.66 | 0.02 | -0.20 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 7.75 | 8.95 | 7.55 | +0.39 | +5.45% | 2 | 81 | 0.79 | 0.64 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 7.10 | 8.00 | 6.91 | +0.92 | +15.36% | 1 | 8 | 0.76 | 0.61 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 5.75 | 6.95 | 6.95 | +0.45 | +6.93% | 54 | 124 | 0.74 | 0.58 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 6.15 | 6.40 | 5.95 | 0.00 | 0.00% | 0 | 702 | 0.73 | 0.56 | 0.03 | -0.21 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 5.65 | 5.85 | 5.75 | +1.80 | +45.57% | 37 | 5 | 0.72 | 0.53 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 5.10 | 5.35 | 5.20 | +3.32 | +176.60% | 77 | 25 | 0.71 | 0.50 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 4.55 | 4.85 | 4.75 | +0.05 | +1.07% | 11 | 46 | 0.70 | 0.47 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 105.00 | 4.20 | 4.40 | 4.10 | +0.10 | +2.50% | 17 | 63 | 0.70 | 0.44 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 2.96 | 4.00 | 3.57 | -0.18 | -4.80% | 1 | 37 | 0.70 | 0.41 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 2.88 | 3.60 | 3.52 | +0.62 | +21.38% | 13 | 24 | 0.69 | 0.39 | 0.03 | -0.19 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 108.00 | 2.90 | 3.20 | 1.25 | 0.00 | 0.00% | 0 | 50 | 0.68 | 0.36 | 0.03 | -0.18 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 2.63 | 2.90 | 2.22 | -0.58 | -20.72% | 1 | 190 | 0.68 | 0.33 | 0.03 | -0.18 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 110.00 | 2.15 | 2.60 | 2.29 | -0.11 | -4.59% | 33 | 120 | 0.66 | 0.31 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 111.00 | 1.90 | 2.57 | 2.15 | 0.00 | 0.00% | 0 | 102 | 0.69 | 0.28 | 0.03 | -0.16 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 112.00 | 1.77 | 2.35 | 1.83 | -0.05 | -2.66% | 1 | 10 | 0.69 | 0.26 | 0.02 | -0.15 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 113.00 | 1.24 | 1.91 | 1.24 | 0.00 | 0.00% | 0 | 6 | 0.64 | 0.23 | 0.02 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 114.00 | 1.19 | 1.98 | 1.71 | +0.25 | +17.13% | 24 | 3 | 0.69 | 0.21 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 115.00 | 1.01 | 1.46 | 1.04 | -0.26 | -20.00% | 7 | 32 | 0.66 | 0.19 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 120.00 | 0.59 | 0.70 | 0.61 | 0.00 | 0.00% | 12 | 1 | 0.64 | 0.11 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 0.26 | 0.39 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.06 | 0.01 | -0.06 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 0.04 | 1.91 | % | 0 | 0 | 0.83 | 0.03 | 0.01 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 135.00 | 0.00 | 1.34 | % | 0 | 0 | 1.16 | 0.02 | 0.00 | -0.02 | 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 | 1.05 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.80 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.19 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.13 | 0.25 | 0.00 | 0.00% | 0 | 18 | 2.05 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 70.00 | 0.01 | 1.10 | 0.50 | 0.00 | 0.00% | 0 | 71 | 1.47 | -0.01 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 75.00 | 0.18 | 1.02 | 0.20 | -0.17 | -45.95% | 1 | 4 | 1.04 | -0.03 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 76.00 | 0.18 | 0.60 | 1.13 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.03 | 0.00 | -0.06 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 77.00 | 0.00 | 0.79 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.04 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 78.00 | 0.17 | 0.83 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.92 | -0.05 | 0.01 | -0.07 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 79.00 | 0.22 | 0.77 | % | 0 | 0 | 0.89 | -0.05 | 0.01 | -0.08 | 4/25/2025 4:00:01 PM EST | |||
| 80.00 | 0.32 | 0.70 | 0.52 | -0.26 | -33.34% | 6 | 21 | 0.86 | -0.06 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 81.00 | 0.00 | 0.83 | 2.21 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.07 | 0.01 | -0.09 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 82.00 | 0.15 | 1.16 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.08 | 0.01 | -0.10 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 83.00 | 0.35 | 1.29 | 1.42 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.09 | 0.01 | -0.11 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 84.00 | 0.65 | 1.12 | 1.80 | 0.00 | 0.00% | 0 | 32 | 0.84 | -0.10 | 0.01 | -0.12 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 85.00 | 0.89 | 1.01 | 1.00 | -0.24 | -19.36% | 16 | 33 | 0.82 | -0.12 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 86.00 | 0.93 | 1.14 | 1.55 | 0.00 | 0.00% | 0 | 12 | 0.80 | -0.13 | 0.01 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 87.00 | 1.17 | 1.29 | 1.57 | 0.00 | 0.00% | 0 | 16 | 0.81 | -0.14 | 0.01 | -0.14 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 88.00 | 1.30 | 1.43 | 3.18 | 0.00 | 0.00% | 0 | 11 | 0.80 | -0.16 | 0.02 | -0.15 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 89.00 | 1.24 | 1.60 | 1.70 | -0.25 | -12.83% | 13 | 20 | 0.77 | -0.17 | 0.02 | -0.16 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 90.00 | 1.67 | 1.81 | 1.73 | -0.44 | -20.28% | 10 | 30 | 0.79 | -0.19 | 0.02 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 91.00 | 1.89 | 2.01 | 5.35 | 0.00 | 0.00% | 0 | 18 | 0.78 | -0.21 | 0.02 | -0.17 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 92.00 | 2.09 | 2.24 | 2.56 | 0.00 | 0.00% | 0 | 159 | 0.77 | -0.23 | 0.02 | -0.18 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 93.00 | 2.34 | 2.59 | 2.92 | 0.00 | 0.00% | 0 | 70 | 0.77 | -0.25 | 0.02 | -0.19 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 94.00 | 2.63 | 2.80 | 3.20 | 0.00 | 0.00% | 0 | 51 | 0.77 | -0.27 | 0.02 | -0.19 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 95.00 | 2.90 | 3.05 | 3.10 | -0.30 | -8.83% | 4 | 36 | 0.76 | -0.29 | 0.02 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 96.00 | 3.25 | 3.45 | 4.25 | 0.00 | 0.00% | 0 | 16 | 0.76 | -0.32 | 0.02 | -0.20 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 97.00 | 3.55 | 3.80 | 4.21 | 0.00 | 0.00% | 0 | 104 | 0.75 | -0.34 | 0.02 | -0.20 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 98.00 | 3.90 | 4.15 | 4.02 | -0.80 | -16.60% | 5 | 88 | 0.75 | -0.36 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 99.00 | 4.25 | 4.55 | 5.75 | 0.00 | 0.00% | 0 | 19 | 0.73 | -0.39 | 0.03 | -0.21 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 100.00 | 4.70 | 4.90 | 4.90 | -0.94 | -16.10% | 36 | 12 | 0.73 | -0.42 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 101.00 | 5.15 | 5.35 | 5.86 | 0.00 | 0.00% | 0 | 47 | 0.72 | -0.44 | 0.03 | -0.21 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 102.00 | 5.60 | 6.80 | 6.20 | -0.25 | -3.88% | 66 | 3 | 0.71 | -0.47 | 0.03 | -0.21 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 103.00 | 6.10 | 6.40 | 9.55 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.50 | 0.03 | -0.21 | 4/1/2025 | 4/25/2025 4:00:01 PM EST |
| 104.00 | 6.60 | 6.90 | % | 0 | 0 | 0.71 | -0.53 | 0.03 | -0.20 | 4/25/2025 4:00:01 PM EST | |||
| 105.00 | 7.15 | 7.40 | 7.60 | +0.17 | +2.29% | 4 | 1 | 0.70 | -0.56 | 0.03 | -0.20 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 106.00 | 7.70 | 8.00 | 8.70 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.59 | 0.03 | -0.20 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 107.00 | 8.05 | 8.60 | % | 0 | 0 | 0.67 | -0.61 | 0.03 | -0.19 | 4/25/2025 4:00:01 PM EST | |||
| 108.00 | 8.95 | 9.25 | 11.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.64 | 0.03 | -0.18 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 109.00 | 9.50 | 10.05 | % | 0 | 0 | 0.67 | -0.67 | 0.03 | -0.18 | 4/25/2025 4:00:01 PM EST | |||
| 110.00 | 10.30 | 11.60 | 10.60 | % | 1 | 0 | 0.67 | -0.69 | 0.03 | -0.17 | 4/25/2025 | 4/25/2025 4:00:01 PM EST | |
| 111.00 | 10.95 | 11.40 | % | 0 | 0 | 0.66 | -0.72 | 0.03 | -0.16 | 4/25/2025 4:00:01 PM EST | |||
| 112.00 | 11.60 | 12.20 | % | 0 | 0 | 0.66 | -0.74 | 0.02 | -0.15 | 4/25/2025 4:00:01 PM EST | |||
| 113.00 | 12.40 | 13.05 | % | 0 | 0 | 0.66 | -0.77 | 0.02 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 114.00 | 13.10 | 14.05 | % | 0 | 0 | 0.67 | -0.79 | 0.02 | -0.14 | 4/25/2025 4:00:01 PM EST | |||
| 115.00 | 14.10 | 14.90 | % | 0 | 0 | 0.68 | -0.81 | 0.02 | -0.13 | 4/25/2025 4:00:01 PM EST | |||
| 120.00 | 17.60 | 19.25 | 28.73 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.89 | 0.01 | -0.09 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 125.00 | 22.85 | 23.95 | 23.50 | -7.40 | -23.95% | 1 | 1 | 0.73 | -0.94 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 130.00 | 27.60 | 28.80 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.03 | 4/25/2025 4:00:01 PM EST | |||
| 135.00 | 32.35 | 33.95 | % | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.02 | 4/25/2025 4:00:01 PM EST |