Options Chain for FORTINET INC COM (FTNT) - $97.74 as of 5/9/2025 3:15:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 66.15 | 69.45 | 79.82 | 0.00 | 0.00% | 0 | 3 | 2.35 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/9/2025 3:59:55 PM EST |
| 32.50 | 63.35 | 66.75 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 35.00 | 61.35 | 64.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 37.50 | 58.85 | 61.65 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 40.00 | 56.10 | 58.60 | 65.50 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/9/2025 3:59:55 PM EST |
| 42.50 | 53.55 | 56.75 | 44.50 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:55 PM EST |
| 45.00 | 51.50 | 53.75 | 15.91 | 0.00 | 0.00% | 0 | 7 | 1.71 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 5/9/2025 3:59:55 PM EST |
| 47.50 | 48.85 | 51.15 | 46.48 | 0.00 | 0.00% | 0 | 33 | 1.33 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/9/2025 3:59:55 PM EST |
| 50.00 | 47.20 | 48.05 | 44.29 | 0.00 | 0.00% | 0 | 4 | 1.42 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/9/2025 3:59:55 PM EST |
| 52.50 | 44.70 | 46.20 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 5/9/2025 3:59:55 PM EST |
| 55.00 | 42.25 | 43.95 | 31.15 | 0.00 | 0.00% | 0 | 19 | 1.30 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:55 PM EST |
| 57.50 | 39.85 | 41.30 | 41.28 | 0.00 | 0.00% | 0 | 68 | 1.20 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 5/9/2025 3:59:55 PM EST |
| 60.00 | 37.35 | 38.70 | 37.10 | -1.10 | -2.88% | 2 | 102 | 1.12 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 62.50 | 34.85 | 36.85 | 33.12 | 0.00 | 0.00% | 0 | 19 | 1.08 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/9/2025 3:59:55 PM EST |
| 65.00 | 32.40 | 33.95 | 42.93 | 0.00 | 0.00% | 0 | 403 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 67.50 | 29.95 | 30.85 | 24.50 | 0.00 | 0.00% | 0 | 367 | 0.77 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:55 PM EST |
| 70.00 | 27.40 | 28.45 | 38.46 | 0.00 | 0.00% | 0 | 226 | 0.86 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 5/9/2025 3:59:55 PM EST |
| 72.50 | 24.90 | 26.65 | 24.85 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.98 | 0.00 | -0.02 | 4/16/2025 | 5/9/2025 3:59:55 PM EST |
| 75.00 | 22.60 | 23.30 | 21.30 | 0.00 | 0.00% | 0 | 494 | 0.67 | 0.96 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 77.50 | 20.20 | 21.60 | 21.46 | 0.00 | 0.00% | 0 | 80 | 0.68 | 0.95 | 0.01 | -0.03 | 4/17/2025 | 5/9/2025 3:59:55 PM EST |
| 80.00 | 17.20 | 18.80 | 17.60 | 0.00 | 0.00% | 0 | 584 | 0.60 | 0.95 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 82.50 | 15.35 | 16.00 | 15.74 | -2.01 | -11.33% | 3 | 230 | 0.49 | 0.93 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 85.00 | 13.30 | 14.55 | 13.00 | -1.20 | -8.46% | 1 | 600 | 0.53 | 0.90 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 87.50 | 11.15 | 11.60 | 11.44 | -0.57 | -4.75% | 3 | 403 | 0.33 | 0.86 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 90.00 | 9.15 | 9.40 | 9.03 | -1.07 | -10.60% | 26 | 951 | 0.33 | 0.80 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 92.50 | 7.20 | 7.60 | 6.85 | -1.15 | -14.38% | 1 | 197 | 0.33 | 0.73 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 95.00 | 5.65 | 5.75 | 5.45 | -0.70 | -11.39% | 351 | 1,093 | 0.32 | 0.64 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 97.50 | 4.15 | 4.30 | 4.05 | -0.75 | -15.63% | 322 | 719 | 0.31 | 0.54 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 100.00 | 2.96 | 3.35 | 3.00 | -0.26 | -7.98% | 260 | 2,492 | 0.30 | 0.43 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 105.00 | 1.30 | 1.54 | 1.36 | -0.19 | -12.26% | 495 | 1,391 | 0.29 | 0.24 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 110.00 | 0.52 | 0.58 | 0.55 | -0.10 | -15.39% | 46 | 1,165 | 0.28 | 0.12 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 115.00 | 0.13 | 0.25 | 0.22 | -0.07 | -24.14% | 198 | 1,490 | 0.28 | 0.07 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 120.00 | 0.06 | 0.15 | 0.11 | +0.01 | +10.00% | 50 | 2,174 | 0.30 | 0.04 | 0.01 | -0.01 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 125.00 | 0.05 | 0.56 | 0.08 | -0.13 | -61.91% | 8 | 630 | 0.41 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 0.17 | 0.08 | +0.01 | +14.29% | 4 | 653 | 0.44 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.24 | 0.13 | +0.07 | +116.67% | 5 | 109 | 0.43 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 1.57 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/9/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.69 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/9/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.29 | 0.28 | 0.00 | 0.00% | 0 | 23 | 1.05 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/9/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.69 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 5/9/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 230 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 1.42 | 0.02 | 0.00 | 0.00% | 0 | 137 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/9/2025 3:59:55 PM EST |
| 40.00 | 0.01 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 128 | 1.25 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/9/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 1.18 | 0.25 | 0.00 | 0.00% | 0 | 124 | 1.54 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/9/2025 3:59:55 PM EST |
| 45.00 | 0.01 | 2.03 | 0.80 | 0.00 | 0.00% | 0 | 349 | 1.12 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/9/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.59 | 0.41 | 0.00 | 0.00% | 0 | 544 | 1.58 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/9/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.59 | 0.02 | 0.00 | 0.00% | 0 | 1,029 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 1.14 | 0.26 | 0.00 | 0.00% | 0 | 130 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/9/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.18 | 0.20 | 0.00 | 0.00% | 0 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/9/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.51 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.07 | 0.57 | 0.00 | 0.00% | 0 | 255 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 0.08 | 1.40 | 0.00 | 0.00% | 0 | 167 | 0.60 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/9/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 404 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 67.50 | 0.00 | 2.10 | 0.41 | 0.00 | 0.00% | 0 | 1,139 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/9/2025 3:59:55 PM EST |
| 70.00 | 0.04 | 0.97 | 0.12 | 0.00 | 0.00% | 0 | 298 | 0.74 | -0.01 | 0.00 | -0.01 | 5/7/2025 | 5/9/2025 3:59:55 PM EST |
| 72.50 | 0.01 | 0.69 | 0.33 | 0.00 | 0.00% | 0 | 675 | 0.48 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 75.00 | 0.09 | 0.23 | 0.16 | -0.02 | -11.12% | 2 | 413 | 0.39 | -0.04 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 77.50 | 0.13 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 235 | 0.40 | -0.05 | 0.01 | -0.03 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 80.00 | 0.30 | 0.36 | 0.33 | +0.03 | +10.00% | 2 | 864 | 0.39 | -0.05 | 0.01 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 82.50 | 0.23 | 0.50 | 0.50 | +0.10 | +25.00% | 10 | 439 | 0.38 | -0.07 | 0.01 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 85.00 | 0.65 | 0.70 | 0.70 | +0.05 | +7.70% | 33 | 2,453 | 0.36 | -0.10 | 0.02 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 87.50 | 0.89 | 1.01 | 0.96 | +0.09 | +10.35% | 35 | 999 | 0.34 | -0.14 | 0.02 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 90.00 | 1.30 | 1.45 | 1.38 | +0.08 | +6.16% | 303 | 1,864 | 0.33 | -0.20 | 0.03 | -0.04 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 92.50 | 1.95 | 2.03 | 2.13 | +0.56 | +35.67% | 248 | 717 | 0.32 | -0.27 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 95.00 | 2.78 | 2.85 | 2.78 | +0.09 | +3.35% | 33 | 1,532 | 0.31 | -0.36 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 97.50 | 3.75 | 3.90 | 3.90 | +0.45 | +13.05% | 67 | 2,501 | 0.31 | -0.46 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 100.00 | 4.60 | 5.25 | 5.55 | +0.80 | +16.85% | 33 | 1,970 | 0.30 | -0.57 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 105.00 | 8.45 | 8.70 | 8.85 | +1.05 | +13.47% | 31 | 4,630 | 0.28 | -0.76 | 0.03 | -0.03 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 110.00 | 12.75 | 13.75 | 14.08 | +2.78 | +24.61% | 14 | 176 | 0.47 | -0.88 | 0.02 | -0.02 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 115.00 | 16.65 | 17.90 | 21.35 | 0.00 | 0.00% | 0 | 198 | 0.56 | -0.93 | 0.01 | -0.02 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 120.00 | 22.50 | 23.60 | 20.55 | 0.00 | 0.00% | 0 | 14 | 0.62 | -0.96 | 0.01 | -0.01 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 125.00 | 26.65 | 28.65 | 25.02 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 3/7/2025 | 5/9/2025 3:59:55 PM EST |
| 130.00 | 31.60 | 33.80 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/9/2025 3:59:55 PM EST |
| 135.00 | 36.55 | 38.15 | 38.51 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/9/2025 3:59:55 PM EST |
| 140.00 | 41.25 | 43.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 46.30 | 48.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 150.00 | 51.60 | 53.85 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 155.00 | 56.50 | 59.55 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 160.00 | 62.05 | 63.55 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |