Options Chain for FORTINET INC COM (FTNT) - $103.16 as of 5/27/2025 1:54:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 54.70 | 55.55 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 55.00 | 49.85 | 50.60 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 60.00 | 44.80 | 45.55 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 65.00 | 39.85 | 40.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 70.00 | 34.80 | 35.65 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 75.00 | 29.90 | 30.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 80.00 | 24.90 | 25.60 | 24.80 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 85.00 | 20.00 | 20.55 | 17.50 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 86.00 | 17.80 | 20.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 87.00 | 17.70 | 19.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 88.00 | 17.00 | 17.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 89.00 | 16.00 | 16.55 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 90.00 | 15.00 | 15.55 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 91.00 | 14.10 | 14.55 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 92.00 | 13.15 | 13.70 | 12.75 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.98 | 0.01 | -0.03 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 93.00 | 12.05 | 12.60 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.96 | 0.01 | -0.05 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 94.00 | 11.20 | 11.65 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | 0.95 | 0.01 | -0.05 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 95.00 | 10.15 | 10.70 | 9.82 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.94 | 0.02 | -0.06 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 96.00 | 9.15 | 9.85 | 9.90 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.92 | 0.02 | -0.07 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 97.00 | 8.45 | 8.65 | 6.35 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.90 | 0.02 | -0.07 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 98.00 | 7.55 | 7.90 | 6.40 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.88 | 0.03 | -0.08 | 5/14/2025 | 5/27/2025 12:59:06 PM EST |
| 99.00 | 6.65 | 6.90 | 6.14 | 0.00 | 0.00% | 0 | 25 | 0.36 | 0.85 | 0.04 | -0.09 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 100.00 | 5.75 | 5.90 | 6.00 | +0.87 | +16.96% | 20 | 89 | 0.35 | 0.82 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 101.00 | 4.95 | 5.10 | 5.15 | +1.18 | +29.73% | 1 | 32 | 0.38 | 0.78 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 102.00 | 4.15 | 4.30 | 4.20 | +0.85 | +25.38% | 23 | 79 | 0.33 | 0.73 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 103.00 | 3.45 | 3.60 | 3.60 | +1.04 | +40.63% | 10 | 9 | 0.33 | 0.68 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 104.00 | 2.83 | 2.98 | 2.85 | +0.65 | +29.55% | 2 | 124 | 0.32 | 0.61 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 105.00 | 2.26 | 2.35 | 2.25 | +0.12 | +5.64% | 2 | 81 | 0.32 | 0.54 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 106.00 | 1.76 | 1.86 | 1.85 | +0.65 | +54.17% | 23 | 48 | 0.31 | 0.46 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 107.00 | 1.35 | 1.47 | 1.65 | +0.60 | +57.15% | 52 | 94 | 0.29 | 0.39 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 108.00 | 1.01 | 1.09 | 1.05 | +0.29 | +38.16% | 14 | 30 | 0.29 | 0.32 | 0.07 | -0.10 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 109.00 | 0.74 | 0.82 | 0.81 | +0.22 | +37.29% | 21 | 12 | 0.30 | 0.26 | 0.06 | -0.09 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 110.00 | 0.52 | 0.58 | 0.52 | +0.14 | +36.85% | 68 | 73 | 0.30 | 0.20 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 111.00 | 0.00 | 0.48 | 0.56 | +0.25 | +80.65% | 5 | 25 | 0.31 | 0.15 | 0.05 | -0.06 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 112.00 | 0.23 | 0.28 | 0.26 | +0.07 | +36.85% | 16 | 4 | 0.30 | 0.11 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 113.00 | 0.00 | 0.21 | 0.36 | -0.09 | -20.00% | 1 | 8 | 0.32 | 0.08 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 114.00 | 0.00 | 0.17 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.06 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 115.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.35 | 0.04 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 116.00 | 0.00 | 0.72 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.03 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 117.00 | 0.00 | 0.95 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.02 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 118.00 | 0.00 | 1.29 | % | 0 | 0 | 0.73 | 0.01 | 0.01 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 119.00 | 0.00 | 0.42 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 120.00 | 0.00 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 659 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 125.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 285 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:59:06 PM EST |
| 135.00 | 0.00 | 0.29 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 140.00 | 0.00 | 0.21 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 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 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:59:06 PM EST |
| 55.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 60.00 | 0.00 | 1.27 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 65.00 | 0.00 | 1.28 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 70.00 | 0.00 | 0.21 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 75.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:59:06 PM EST |
| 80.00 | 0.00 | 0.34 | 0.51 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:06 PM EST |
| 85.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 12:59:06 PM EST |
| 86.00 | 0.00 | 0.49 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:59:06 PM EST |
| 87.00 | 0.00 | 0.51 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 88.00 | 0.00 | 0.52 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 89.00 | 0.04 | 0.11 | 0.10 | -0.03 | -23.08% | 9 | 17 | 0.50 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 90.00 | 0.01 | 0.19 | 0.06 | -0.11 | -64.71% | 3 | 20 | 0.53 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 91.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.76 | -0.01 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 12:59:06 PM EST |
| 92.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.58 | -0.02 | 0.01 | -0.03 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 93.00 | 0.09 | 0.24 | 0.12 | -0.08 | -40.00% | 4 | 24 | 0.40 | -0.04 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 94.00 | 0.11 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.05 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 12:59:06 PM EST |
| 95.00 | 0.15 | 0.20 | 0.18 | -0.15 | -45.46% | 1 | 35 | 0.40 | -0.06 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 96.00 | 0.18 | 0.26 | 0.22 | -0.21 | -48.84% | 10 | 108 | 0.38 | -0.08 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 97.00 | 0.21 | 0.28 | 0.56 | 0.00 | 0.00% | 0 | 51 | 0.37 | -0.10 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 12:59:06 PM EST |
| 98.00 | 0.00 | 0.36 | 0.74 | 0.00 | 0.00% | 0 | 55 | 0.39 | -0.12 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 99.00 | 0.38 | 0.46 | 0.26 | -0.67 | -72.05% | 15 | 40 | 0.37 | -0.15 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 100.00 | 0.51 | 0.59 | 0.57 | -0.65 | -53.28% | 30 | 72 | 0.35 | -0.18 | 0.04 | -0.09 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 101.00 | 0.68 | 0.76 | 0.76 | -1.04 | -57.78% | 7 | 28 | 0.34 | -0.22 | 0.05 | -0.10 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 102.00 | 0.91 | 0.98 | 1.00 | -0.80 | -44.45% | 55 | 61 | 0.33 | -0.27 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 103.00 | 1.20 | 1.27 | 1.24 | -1.05 | -45.86% | 22 | 12 | 0.33 | -0.32 | 0.06 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 104.00 | 1.56 | 1.61 | 1.56 | -0.67 | -30.05% | 38 | 31 | 0.32 | -0.39 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 105.00 | 1.95 | 2.04 | 1.98 | -1.52 | -43.43% | 12 | 24 | 0.31 | -0.46 | 0.07 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 106.00 | 2.45 | 2.55 | 2.54 | -1.01 | -28.46% | 12 | 38 | 0.31 | -0.54 | 0.08 | -0.11 | 5/27/2025 | 5/27/2025 12:59:06 PM EST |
| 107.00 | 3.00 | 3.15 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.61 | 0.07 | -0.11 | 5/21/2025 | 5/27/2025 12:59:06 PM EST |
| 108.00 | 3.70 | 3.85 | % | 0 | 0 | 0.30 | -0.68 | 0.07 | -0.10 | 5/27/2025 12:59:06 PM EST | |||
| 109.00 | 4.40 | 4.55 | % | 0 | 0 | 0.29 | -0.74 | 0.06 | -0.09 | 5/27/2025 12:59:06 PM EST | |||
| 110.00 | 5.20 | 5.35 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.80 | 0.05 | -0.08 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 111.00 | 6.00 | 6.20 | % | 0 | 0 | 0.27 | -0.85 | 0.05 | -0.06 | 5/27/2025 12:59:06 PM EST | |||
| 112.00 | 6.80 | 7.35 | % | 0 | 0 | 0.32 | -0.89 | 0.04 | -0.05 | 5/27/2025 12:59:06 PM EST | |||
| 113.00 | 7.60 | 8.20 | % | 0 | 0 | 0.38 | -0.92 | 0.03 | -0.04 | 5/27/2025 12:59:06 PM EST | |||
| 114.00 | 8.60 | 9.10 | % | 0 | 0 | 0.41 | -0.94 | 0.02 | -0.03 | 5/27/2025 12:59:06 PM EST | |||
| 115.00 | 8.20 | 10.40 | % | 0 | 0 | 0.43 | -0.96 | 0.02 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 116.00 | 10.70 | 11.15 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.02 | 5/27/2025 12:59:06 PM EST | |||
| 117.00 | 11.25 | 12.85 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 118.00 | 12.45 | 14.20 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 119.00 | 13.60 | 14.45 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:59:06 PM EST | |||
| 120.00 | 14.65 | 15.15 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:59:06 PM EST |
| 125.00 | 19.30 | 21.30 | 22.75 | 0.00 | 0.00% | 0 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:06 PM EST |
| 130.00 | 24.65 | 25.15 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 135.00 | 29.55 | 30.15 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 140.00 | 34.35 | 35.05 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST | |||
| 145.00 | 39.55 | 40.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:06 PM EST |