Options Chain for FORTINET INC COM (FTNT) - $97.26 as of 5/12/2025 7:57:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 42.25 | 44.15 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 37.30 | 38.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 32.40 | 33.30 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 27.35 | 28.35 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 75.00 | 22.60 | 25.00 | % | 0 | 0 | 0.68 | 0.97 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 80.00 | 16.50 | 18.65 | % | 0 | 0 | 0.57 | 0.93 | 0.01 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 85.00 | 13.35 | 14.05 | % | 0 | 0 | 0.48 | 0.85 | 0.02 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 89.00 | 9.95 | 10.65 | % | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 9.15 | 9.80 | % | 0 | 0 | 0.45 | 0.77 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 91.00 | 7.40 | 9.05 | % | 0 | 0 | 0.27 | 0.74 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 92.00 | 7.65 | 8.35 | % | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 93.00 | 7.00 | 7.75 | 6.85 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.68 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 94.00 | 6.45 | 7.05 | 7.04 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.65 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 95.00 | 5.70 | 6.30 | 5.90 | 0.00 | 0.00% | 0 | 5 | 0.31 | 0.62 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 96.00 | 5.10 | 5.65 | % | 0 | 0 | 0.31 | 0.59 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 97.00 | 4.60 | 5.05 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.31 | 0.56 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 98.00 | 4.10 | 4.90 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.52 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 99.00 | 3.65 | 4.10 | % | 0 | 0 | 0.31 | 0.49 | 0.04 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 3.05 | 3.50 | 3.00 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.45 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 101.00 | 2.74 | 3.25 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.42 | 0.04 | -0.05 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 102.00 | 0.81 | 2.98 | % | 0 | 0 | 0.24 | 0.38 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 103.00 | 1.30 | 2.73 | % | 0 | 0 | 0.27 | 0.35 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 104.00 | 0.38 | 2.38 | % | 0 | 0 | 0.33 | 0.32 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 1.38 | 2.08 | % | 0 | 0 | 0.29 | 0.29 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 106.00 | 0.00 | 1.86 | % | 0 | 0 | 0.41 | 0.26 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 107.00 | 0.99 | 1.83 | % | 0 | 0 | 0.30 | 0.23 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 108.00 | 0.60 | 1.39 | % | 0 | 0 | 0.35 | 0.21 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 109.00 | 0.00 | 1.23 | % | 0 | 0 | 0.35 | 0.19 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 0.28 | 0.81 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.26 | 0.17 | 0.02 | -0.03 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 111.00 | 0.41 | 2.19 | % | 0 | 0 | 0.48 | 0.15 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 112.00 | 0.00 | 1.09 | % | 0 | 0 | 0.38 | 0.13 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 113.00 | 0.00 | 2.05 | % | 0 | 0 | 0.50 | 0.11 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 114.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.10 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.53 | % | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 116.00 | 0.00 | 2.30 | % | 0 | 0 | 0.55 | 0.07 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 117.00 | 0.00 | 2.27 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 118.00 | 0.00 | 2.25 | % | 0 | 0 | 0.57 | 0.06 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 119.00 | 0.00 | 2.23 | % | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 2.21 | % | 0 | 0 | 0.60 | 0.04 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 2.16 | % | 0 | 0 | 0.66 | 0.02 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.14 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.13 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.13 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 2.13 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.89 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.26 | % | 0 | 0 | 0.63 | -0.03 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.77 | % | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 85.00 | 0.68 | 1.07 | % | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 89.00 | 0.39 | 1.54 | % | 0 | 0 | 0.29 | -0.22 | 0.02 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.09 | % | 0 | 0 | 0.40 | -0.23 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 91.00 | 1.62 | 2.16 | 2.08 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.26 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 92.00 | 0.95 | 2.41 | % | 0 | 0 | 0.28 | -0.29 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 93.00 | 2.19 | 2.40 | 2.31 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.32 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 94.00 | 1.30 | 2.73 | % | 0 | 0 | 0.26 | -0.35 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 95.00 | 2.89 | 3.25 | % | 0 | 0 | 0.31 | -0.38 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 96.00 | 2.58 | 3.65 | 3.52 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.41 | 0.03 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 97.00 | 3.70 | 4.05 | % | 0 | 0 | 0.30 | -0.44 | 0.03 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 98.00 | 4.20 | 4.55 | 4.58 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.48 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 99.00 | 4.75 | 5.00 | % | 0 | 0 | 0.30 | -0.51 | 0.04 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 100.00 | 5.25 | 5.75 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.55 | 0.04 | -0.05 | 5/9/2025 | 5/9/2025 3:59:55 PM EST |
| 101.00 | 5.85 | 6.30 | % | 0 | 0 | 0.30 | -0.58 | 0.04 | -0.05 | 5/9/2025 3:59:55 PM EST | |||
| 102.00 | 6.45 | 7.05 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.30 | -0.62 | 0.03 | -0.05 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 103.00 | 6.95 | 7.95 | % | 0 | 0 | 0.41 | -0.65 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 104.00 | 6.15 | 8.65 | % | 0 | 0 | 0.24 | -0.68 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 105.00 | 8.45 | 9.65 | 7.91 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.71 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 106.00 | 9.05 | 10.05 | % | 0 | 0 | 0.40 | -0.74 | 0.03 | -0.04 | 5/9/2025 3:59:55 PM EST | |||
| 107.00 | 8.35 | 10.70 | 8.90 | 0.00 | 0.00% | 0 | 10 | 0.41 | -0.77 | 0.03 | -0.04 | 5/8/2025 | 5/9/2025 3:59:55 PM EST |
| 108.00 | 10.75 | 11.65 | % | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 109.00 | 11.65 | 12.55 | % | 0 | 0 | 0.44 | -0.81 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 110.00 | 10.90 | 13.30 | % | 0 | 0 | 0.46 | -0.83 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 111.00 | 13.45 | 14.30 | % | 0 | 0 | 0.48 | -0.85 | 0.02 | -0.03 | 5/9/2025 3:59:55 PM EST | |||
| 112.00 | 13.50 | 15.20 | % | 0 | 0 | 0.49 | -0.87 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 113.00 | 13.95 | 16.45 | % | 0 | 0 | 0.50 | -0.89 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 114.00 | 16.30 | 18.35 | % | 0 | 0 | 0.49 | -0.90 | 0.02 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 115.00 | 15.95 | 19.40 | % | 0 | 0 | 0.52 | -0.91 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 116.00 | 16.65 | 19.90 | % | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.02 | 5/9/2025 3:59:55 PM EST | |||
| 117.00 | 18.35 | 21.35 | % | 0 | 0 | 0.59 | -0.94 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 118.00 | 19.25 | 22.40 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 119.00 | 20.45 | 22.40 | % | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 120.00 | 20.60 | 24.45 | % | 0 | 0 | 0.60 | -0.96 | 0.01 | -0.01 | 5/9/2025 3:59:55 PM EST | |||
| 125.00 | 26.25 | 29.25 | % | 0 | 0 | 0.66 | -0.98 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 130.00 | 31.75 | 33.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 135.00 | 36.85 | 38.55 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 140.00 | 41.35 | 43.95 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST | |||
| 145.00 | 46.25 | 47.95 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:55 PM EST |