Options Chain for FORTINET INC COM (FTNT) - $102.56 as of 5/16/2025 3:14:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 73.40 | 75.90 | 79.82 | 0.00 | 0.00% | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 2/10/2025 | 5/16/2025 4:00:04 PM EST |
| 32.50 | 70.15 | 73.60 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 35.00 | 68.40 | 71.05 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 37.50 | 65.30 | 68.40 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 40.00 | 62.75 | 66.10 | 65.50 | 0.00 | 0.00% | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/16/2025 4:00:04 PM EST |
| 42.50 | 60.40 | 63.50 | 44.50 | 0.00 | 0.00% | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:04 PM EST |
| 45.00 | 57.80 | 61.10 | 15.91 | 0.00 | 0.00% | 0 | 7 | 1.52 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 5/16/2025 4:00:04 PM EST |
| 47.50 | 55.30 | 58.50 | 46.48 | 0.00 | 0.00% | 0 | 33 | 1.45 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/16/2025 4:00:04 PM EST |
| 50.00 | 53.50 | 56.15 | 44.29 | 0.00 | 0.00% | 0 | 4 | 1.39 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/16/2025 4:00:04 PM EST |
| 52.50 | 50.30 | 53.60 | 14.35 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 6/18/2024 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 49.40 | 51.75 | 31.15 | 0.00 | 0.00% | 0 | 19 | 1.17 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:04 PM EST |
| 57.50 | 45.30 | 48.60 | 41.28 | 0.00 | 0.00% | 0 | 68 | 1.16 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 44.50 | 45.75 | 37.10 | 0.00 | 0.00% | 0 | 102 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 4:00:04 PM EST |
| 62.50 | 42.00 | 43.40 | 33.12 | 0.00 | 0.00% | 0 | 19 | 0.95 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 37.90 | 40.35 | 42.93 | 0.00 | 0.00% | 0 | 403 | 0.83 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 4:00:04 PM EST |
| 67.50 | 37.05 | 37.65 | 24.50 | 0.00 | 0.00% | 0 | 367 | 0.82 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 34.60 | 35.90 | 33.32 | 0.00 | 0.00% | 0 | 63 | 0.71 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 72.50 | 31.90 | 32.75 | 24.85 | 0.00 | 0.00% | 0 | 10 | 0.69 | 1.00 | 0.00 | -0.01 | 4/16/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 29.55 | 31.10 | 29.39 | 0.00 | 0.00% | 0 | 494 | 0.74 | 1.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 77.50 | 27.10 | 28.35 | 21.46 | 0.00 | 0.00% | 0 | 80 | 0.60 | 0.99 | 0.00 | -0.01 | 4/17/2025 | 5/16/2025 4:00:04 PM EST |
| 80.00 | 24.60 | 25.75 | 22.03 | 0.00 | 0.00% | 0 | 586 | 0.68 | 0.98 | 0.00 | -0.02 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 82.50 | 22.15 | 22.80 | 22.34 | +1.47 | +7.05% | 3 | 211 | 0.50 | 0.97 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 85.00 | 19.80 | 20.90 | 18.15 | 0.00 | 0.00% | 0 | 594 | 0.46 | 0.95 | 0.01 | -0.03 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 87.50 | 17.25 | 18.00 | 17.47 | +1.45 | +9.06% | 6 | 387 | 0.30 | 0.93 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 90.00 | 15.00 | 15.65 | 15.15 | +1.89 | +14.26% | 1 | 934 | 0.34 | 0.91 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 92.50 | 12.60 | 13.75 | 12.65 | 0.00 | 0.00% | 0 | 200 | 0.35 | 0.88 | 0.02 | -0.05 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 95.00 | 10.55 | 11.45 | 10.85 | +2.00 | +22.60% | 1 | 1,120 | 0.34 | 0.84 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 97.50 | 8.40 | 8.80 | 8.20 | +1.35 | +19.71% | 25 | 707 | 0.29 | 0.79 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 100.00 | 6.60 | 6.90 | 6.60 | +1.35 | +25.72% | 58 | 2,593 | 0.29 | 0.72 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 105.00 | 3.40 | 3.70 | 3.56 | +0.99 | +38.53% | 77 | 1,898 | 0.27 | 0.52 | 0.05 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 110.00 | 1.42 | 1.95 | 1.50 | +0.42 | +38.89% | 538 | 2,897 | 0.27 | 0.30 | 0.04 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 115.00 | 0.50 | 0.65 | 0.57 | +0.14 | +32.56% | 173 | 1,439 | 0.26 | 0.15 | 0.03 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 120.00 | 0.13 | 0.25 | 0.20 | +0.04 | +25.00% | 26 | 2,128 | 0.26 | 0.06 | 0.01 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 0.23 | 0.09 | 0.00 | 0.00% | 0 | 620 | 0.27 | 0.02 | 0.01 | -0.01 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 0.69 | 0.08 | 0.00 | 0.00% | 0 | 640 | 0.50 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 1.89 | 0.14 | 0.00 | 0.00% | 0 | 210 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 1.68 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.79 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 1.88 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 1.88 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.14 | 0.28 | 0.00 | 0.00% | 0 | 23 | 1.09 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/16/2025 4:00:04 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 | 0.03 | 0.12 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 4:00:04 PM EST |
| 32.50 | 0.00 | 0.06 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 5/16/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 230 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 137 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/16/2025 4:00:04 PM EST |
| 40.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 127 | 1.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 124 | 1.15 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 5/16/2025 4:00:04 PM EST |
| 45.00 | 0.01 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 349 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/16/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.57 | 0.41 | 0.00 | 0.00% | 0 | 544 | 1.50 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 5/16/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,029 | 1.00 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.82 | 0.26 | 0.00 | 0.00% | 0 | 130 | 0.95 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.06 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 117 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.06 | 0.57 | 0.00 | 0.00% | 0 | 255 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 0.07 | 1.40 | 0.00 | 0.00% | 0 | 167 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 404 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.09 | 0.41 | 0.00 | 0.00% | 0 | 1,139 | 0.63 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/16/2025 4:00:04 PM EST |
| 70.00 | 0.04 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 292 | 0.59 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/16/2025 4:00:04 PM EST |
| 72.50 | 0.00 | 0.88 | 0.13 | 0.00 | 0.00% | 0 | 670 | 0.80 | 0.00 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 75.00 | 0.05 | 0.21 | 0.40 | +0.34 | +566.67% | 5 | 412 | 0.53 | 0.00 | 0.00 | -0.01 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 77.50 | 0.00 | 1.08 | 0.26 | 0.00 | 0.00% | 0 | 235 | 0.69 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/16/2025 4:00:04 PM EST |
| 80.00 | 0.01 | 0.43 | 0.16 | 0.00 | 0.00% | 0 | 851 | 0.46 | -0.02 | 0.00 | -0.02 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 82.50 | 0.10 | 0.27 | 0.17 | +0.03 | +21.43% | 29 | 444 | 0.43 | -0.03 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 85.00 | 0.13 | 0.33 | 0.20 | -0.06 | -23.08% | 4 | 2,329 | 0.40 | -0.05 | 0.01 | -0.03 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 87.50 | 0.18 | 2.38 | 0.26 | -0.10 | -27.78% | 23 | 998 | 0.60 | -0.07 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 90.00 | 0.35 | 0.43 | 0.40 | -0.07 | -14.90% | 6 | 1,919 | 0.36 | -0.09 | 0.01 | -0.04 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 92.50 | 0.45 | 0.62 | 0.59 | -0.21 | -26.25% | 31 | 862 | 0.33 | -0.12 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 95.00 | 0.67 | 1.03 | 0.78 | -0.40 | -33.90% | 10 | 1,702 | 0.31 | -0.16 | 0.02 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 97.50 | 1.05 | 1.28 | 1.16 | -0.49 | -29.70% | 3 | 2,436 | 0.30 | -0.21 | 0.03 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 100.00 | 1.64 | 1.79 | 1.97 | -0.49 | -19.92% | 49 | 2,025 | 0.29 | -0.28 | 0.04 | -0.05 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 105.00 | 3.50 | 3.75 | 3.69 | -1.19 | -24.39% | 7,163 | 4,809 | 0.28 | -0.48 | 0.05 | -0.06 | 5/16/2025 | 5/16/2025 4:00:04 PM EST |
| 110.00 | 6.40 | 6.85 | 8.42 | 0.00 | 0.00% | 0 | 187 | 0.27 | -0.70 | 0.04 | -0.04 | 5/15/2025 | 5/16/2025 4:00:04 PM EST |
| 115.00 | 10.20 | 10.90 | 21.35 | 0.00 | 0.00% | 0 | 169 | 0.31 | -0.85 | 0.03 | -0.03 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 120.00 | 15.30 | 15.70 | 20.55 | 0.00 | 0.00% | 0 | 10 | 0.33 | -0.94 | 0.01 | -0.01 | 5/8/2025 | 5/16/2025 4:00:04 PM EST |
| 125.00 | 18.90 | 20.70 | 25.02 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 3/7/2025 | 5/16/2025 4:00:04 PM EST |
| 130.00 | 23.55 | 26.75 | 23.75 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 2/28/2025 | 5/16/2025 4:00:04 PM EST |
| 135.00 | 28.60 | 30.80 | 38.51 | 0.00 | 0.00% | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/16/2025 4:00:04 PM EST |
| 140.00 | 35.10 | 37.25 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 145.00 | 39.45 | 42.25 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 150.00 | 43.55 | 46.50 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 155.00 | 49.20 | 52.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST | |||
| 160.00 | 54.20 | 57.45 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:04 PM EST |