Options Chain for FORTINET INC COM (FTNT) - $101.78 as of 5/30/2025 9:15:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.75 | 47.65 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 60.00 | 41.70 | 42.55 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 36.80 | 37.55 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 31.55 | 32.65 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 26.85 | 27.85 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 22.05 | 22.85 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 17.15 | 18.10 | % | 0 | 0 | 0.44 | 0.95 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 12.65 | 13.50 | % | 0 | 0 | 0.39 | 0.88 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 91.00 | 11.85 | 12.50 | % | 0 | 0 | 0.38 | 0.86 | 0.02 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 92.00 | 10.90 | 11.60 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 93.00 | 10.10 | 10.80 | % | 0 | 0 | 0.35 | 0.82 | 0.02 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 94.00 | 9.10 | 10.10 | % | 0 | 0 | 0.40 | 0.80 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 8.25 | 9.20 | % | 0 | 0 | 0.32 | 0.77 | 0.03 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 96.00 | 7.70 | 8.50 | % | 0 | 0 | 0.32 | 0.74 | 0.03 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 97.00 | 7.00 | 7.65 | % | 0 | 0 | 0.32 | 0.71 | 0.03 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 98.00 | 6.30 | 7.00 | % | 0 | 0 | 0.32 | 0.68 | 0.03 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 99.00 | 5.55 | 6.45 | % | 0 | 0 | 0.31 | 0.64 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 100.00 | 4.80 | 5.75 | % | 0 | 0 | 0.30 | 0.61 | 0.04 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 101.00 | 4.35 | 5.15 | % | 0 | 0 | 0.30 | 0.57 | 0.04 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 102.00 | 3.85 | 4.55 | % | 0 | 0 | 0.30 | 0.53 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 103.00 | 2.23 | 3.95 | % | 0 | 0 | 0.25 | 0.49 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 104.00 | 2.19 | 3.50 | % | 0 | 0 | 0.27 | 0.44 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 105.00 | 1.72 | 3.95 | % | 0 | 0 | 0.29 | 0.40 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 106.00 | 0.64 | 2.80 | % | 0 | 0 | 0.24 | 0.36 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 107.00 | 0.62 | 2.83 | % | 0 | 0 | 0.26 | 0.33 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 108.00 | 0.20 | 2.44 | % | 0 | 0 | 0.25 | 0.29 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 109.00 | 0.22 | 2.94 | % | 0 | 0 | 0.30 | 0.25 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 2.80 | % | 0 | 0 | 0.31 | 0.22 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 111.00 | 0.46 | 2.91 | % | 0 | 0 | 0.30 | 0.20 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 112.00 | 0.00 | 1.70 | % | 0 | 0 | 0.30 | 0.17 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 113.00 | 0.00 | 1.40 | % | 0 | 0 | 0.30 | 0.15 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 114.00 | 0.31 | 2.42 | % | 0 | 0 | 0.30 | 0.13 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 115.00 | 0.00 | 0.99 | % | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 116.00 | 0.00 | 2.43 | % | 0 | 0 | 0.30 | 0.10 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 117.00 | 0.00 | 2.30 | % | 0 | 0 | 0.30 | 0.08 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 118.00 | 0.00 | 2.21 | % | 0 | 0 | 0.30 | 0.07 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 119.00 | 0.00 | 2.20 | % | 0 | 0 | 0.30 | 0.06 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.30 | % | 0 | 0 | 0.47 | 0.05 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 125.00 | 0.00 | 2.22 | % | 0 | 0 | 0.62 | 0.02 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 130.00 | 0.00 | 2.19 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 135.00 | 0.00 | 2.18 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 2.18 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 2.18 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 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 | 2.16 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 60.00 | 0.00 | 2.17 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.18 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.23 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.52 | % | 0 | 0 | 0.40 | -0.05 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.54 | % | 0 | 0 | 0.37 | -0.12 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 91.00 | 0.00 | 2.80 | % | 0 | 0 | 0.36 | -0.14 | 0.02 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 92.00 | 0.00 | 2.59 | 1.12 | 0.00 | 0.00% | 0 | 10 | 0.37 | -0.15 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 93.00 | 0.00 | 1.45 | % | 0 | 0 | 0.35 | -0.18 | 0.02 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 94.00 | 0.22 | 2.87 | % | 0 | 0 | 0.35 | -0.20 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 95.00 | 1.35 | 1.70 | % | 0 | 0 | 0.31 | -0.23 | 0.03 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 96.00 | 0.44 | 2.83 | 1.74 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.26 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 97.00 | 0.33 | 2.44 | 2.32 | 0.00 | 0.00% | 0 | 10 | 0.25 | -0.29 | 0.03 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 98.00 | 1.12 | 2.82 | % | 0 | 0 | 0.27 | -0.32 | 0.03 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 99.00 | 0.85 | 2.95 | % | 0 | 0 | 0.24 | -0.36 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 100.00 | 1.67 | 3.30 | % | 0 | 0 | 0.25 | -0.39 | 0.04 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 101.00 | 1.71 | 3.75 | % | 0 | 0 | 0.24 | -0.43 | 0.04 | -0.06 | 5/30/2025 4:00:06 PM EST | |||
| 102.00 | 2.65 | 4.20 | % | 0 | 0 | 0.25 | -0.47 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 103.00 | 3.75 | 4.70 | % | 0 | 0 | 0.27 | -0.51 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 104.00 | 4.40 | 5.20 | % | 0 | 0 | 0.27 | -0.56 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 105.00 | 5.15 | 5.85 | % | 0 | 0 | 0.28 | -0.60 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 106.00 | 5.65 | 6.55 | % | 0 | 0 | 0.27 | -0.64 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 107.00 | 6.40 | 7.20 | % | 0 | 0 | 0.27 | -0.67 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 108.00 | 7.10 | 7.95 | % | 0 | 0 | 0.27 | -0.71 | 0.04 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 109.00 | 7.50 | 8.70 | % | 0 | 0 | 0.24 | -0.75 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 110.00 | 8.60 | 9.35 | % | 0 | 0 | 0.25 | -0.78 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 111.00 | 9.25 | 11.15 | % | 0 | 0 | 0.28 | -0.80 | 0.03 | -0.04 | 5/30/2025 4:00:06 PM EST | |||
| 112.00 | 10.25 | 11.05 | % | 0 | 0 | 0.24 | -0.83 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 113.00 | 10.90 | 12.60 | % | 0 | 0 | 0.36 | -0.85 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 114.00 | 11.00 | 13.75 | % | 0 | 0 | 0.37 | -0.87 | 0.02 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 115.00 | 12.90 | 15.25 | % | 0 | 0 | 0.34 | -0.89 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 116.00 | 13.10 | 15.20 | % | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 117.00 | 14.85 | 17.05 | % | 0 | 0 | 0.38 | -0.92 | 0.02 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 118.00 | 15.00 | 18.00 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 119.00 | 16.80 | 17.70 | % | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 17.90 | 18.65 | % | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 125.00 | 22.25 | 23.40 | % | 0 | 0 | 0.42 | -0.98 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 130.00 | 27.75 | 28.60 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 135.00 | 31.90 | 34.55 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 140.00 | 36.95 | 39.20 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 145.00 | 42.75 | 45.05 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |