Options Chain for FORTINET INC COM (FTNT) - $106.18 as of 5/5/2025 3:08:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 53.55 | 54.45 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 48.60 | 49.55 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 43.65 | 44.55 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 38.75 | 39.80 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 33.85 | 34.85 | % | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 29.05 | 30.15 | % | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 24.35 | 25.45 | % | 0 | 0 | 0.59 | 0.92 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 89.00 | 20.10 | 21.70 | % | 0 | 0 | 0.54 | 0.89 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 19.25 | 20.85 | % | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 91.00 | 19.35 | 19.90 | % | 0 | 0 | 0.56 | 0.86 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 92.00 | 18.50 | 19.35 | % | 0 | 0 | 0.58 | 0.85 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 93.00 | 17.60 | 18.25 | 15.82 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.84 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 94.00 | 16.55 | 17.60 | % | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 15.80 | 16.85 | % | 0 | 0 | 0.54 | 0.81 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 96.00 | 15.20 | 15.80 | % | 0 | 0 | 0.53 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 97.00 | 14.35 | 15.00 | % | 0 | 0 | 0.52 | 0.78 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 98.00 | 13.60 | 14.20 | 12.20 | 0.00 | 0.00% | 0 | 0 | 0.51 | 0.76 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 99.00 | 12.80 | 13.65 | % | 0 | 0 | 0.52 | 0.74 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 12.20 | 12.95 | % | 0 | 0 | 0.52 | 0.72 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 101.00 | 11.45 | 12.25 | % | 0 | 0 | 0.52 | 0.71 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 102.00 | 10.75 | 11.55 | % | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 103.00 | 10.10 | 10.85 | % | 0 | 0 | 0.51 | 0.67 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 104.00 | 9.45 | 10.30 | % | 0 | 0 | 0.51 | 0.65 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 9.00 | 9.80 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.63 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 106.00 | 8.40 | 8.85 | 9.00 | % | 1 | 0 | 0.50 | 0.60 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 107.00 | 6.95 | 8.30 | 8.24 | +1.04 | +14.45% | 4 | 2 | 0.50 | 0.58 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 108.00 | 6.45 | 8.45 | 8.20 | +2.40 | +41.38% | 10 | 16 | 0.52 | 0.56 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 109.00 | 6.75 | 7.20 | 6.50 | +1.20 | +22.65% | 2 | 10 | 0.49 | 0.54 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 6.25 | 6.65 | 4.99 | 0.00 | 0.00% | 0 | 2 | 0.48 | 0.51 | 0.02 | -0.09 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 111.00 | 5.80 | 6.20 | % | 0 | 0 | 0.48 | 0.49 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 112.00 | 5.25 | 5.70 | 5.76 | +1.66 | +40.49% | 2 | 5 | 0.48 | 0.47 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 113.00 | 4.85 | 5.30 | % | 0 | 0 | 0.47 | 0.44 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 114.00 | 2.95 | 4.95 | % | 0 | 0 | 0.42 | 0.42 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 4.00 | 4.60 | % | 0 | 0 | 0.47 | 0.40 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 116.00 | 2.22 | 4.15 | % | 0 | 0 | 0.41 | 0.37 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 117.00 | 3.15 | 3.80 | % | 0 | 0 | 0.45 | 0.35 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 1.90 | 2.99 | 2.82 | % | 1 | 0 | 0.43 | 0.28 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 125.00 | 1.01 | 1.82 | % | 0 | 0 | 0.42 | 0.19 | 0.02 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 0.70 | 2.76 | % | 0 | 0 | 0.55 | 0.13 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 0.20 | 2.24 | % | 0 | 0 | 0.46 | 0.08 | 0.01 | -0.03 | 5/5/2025 3:59:49 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 | 2.19 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.46 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.29 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.36 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 0.04 | 2.49 | % | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 0.20 | 1.23 | % | 0 | 0 | 0.66 | -0.04 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 0.52 | 1.02 | % | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 89.00 | 0.86 | 1.42 | % | 0 | 0 | 0.54 | -0.11 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 0.87 | 2.73 | 1.32 | % | 1 | 0 | 0.62 | -0.13 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 91.00 | 0.77 | 1.67 | % | 0 | 0 | 0.57 | -0.14 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 92.00 | 1.38 | 2.23 | 1.56 | % | 1 | 0 | 0.57 | -0.15 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 93.00 | 0.64 | 2.30 | % | 0 | 0 | 0.56 | -0.16 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 94.00 | 0.71 | 2.87 | % | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 0.72 | 2.92 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.19 | 0.01 | -0.07 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 96.00 | 2.06 | 2.52 | % | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 97.00 | 2.04 | 2.78 | 2.36 | % | 2 | 0 | 0.51 | -0.22 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 98.00 | 0.79 | 3.00 | % | 0 | 0 | 0.44 | -0.24 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 99.00 | 2.39 | 3.35 | % | 0 | 0 | 0.50 | -0.26 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 100.00 | 2.25 | 3.60 | % | 0 | 0 | 0.47 | -0.28 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 101.00 | 1.96 | 3.95 | % | 0 | 0 | 0.45 | -0.29 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 102.00 | 2.86 | 4.30 | % | 0 | 0 | 0.48 | -0.31 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 103.00 | 2.57 | 4.65 | % | 0 | 0 | 0.45 | -0.33 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 104.00 | 2.87 | 5.00 | % | 0 | 0 | 0.45 | -0.35 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 105.00 | 4.85 | 5.25 | 6.14 | 0.00 | 0.00% | 0 | 51 | 0.50 | -0.37 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 106.00 | 5.30 | 5.65 | 6.15 | % | 2 | 0 | 0.50 | -0.40 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 107.00 | 5.70 | 6.85 | % | 0 | 0 | 0.52 | -0.42 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 108.00 | 6.20 | 6.65 | 6.10 | % | 1 | 0 | 0.50 | -0.44 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 109.00 | 6.65 | 7.00 | % | 0 | 0 | 0.49 | -0.46 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 110.00 | 7.10 | 7.50 | % | 0 | 0 | 0.48 | -0.49 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 111.00 | 7.65 | 8.05 | % | 0 | 0 | 0.48 | -0.51 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 112.00 | 8.20 | 8.60 | % | 0 | 0 | 0.48 | -0.53 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 113.00 | 8.65 | 9.20 | % | 0 | 0 | 0.47 | -0.56 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 114.00 | 9.20 | 9.90 | % | 0 | 0 | 0.47 | -0.58 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 115.00 | 9.75 | 10.50 | % | 0 | 0 | 0.47 | -0.60 | 0.02 | -0.09 | 5/5/2025 3:59:49 PM EST | |||
| 116.00 | 10.20 | 11.25 | % | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 117.00 | 11.15 | 11.75 | % | 0 | 0 | 0.46 | -0.65 | 0.02 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 120.00 | 13.30 | 13.95 | % | 0 | 0 | 0.46 | -0.72 | 0.02 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 17.30 | 18.50 | % | 0 | 0 | 0.49 | -0.81 | 0.02 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 21.60 | 22.35 | % | 0 | 0 | 0.45 | -0.87 | 0.01 | -0.04 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 26.30 | 27.05 | % | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.03 | 5/5/2025 3:59:49 PM EST |