Options Chain for FORTINET INC COM (FTNT) - $107.65 as of 7/10/2025 2:49:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 43.25 | 47.30 | 45.28 | % | 0.82 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 39.40 | 42.15 | 40.78 | % | 0.68 | 0 | 0 | 8.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 65.00 | 34.10 | 37.30 | 35.70 | % | 0.55 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 70.00 | 28.95 | 32.30 | 30.63 | 37.37 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.50 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 23.95 | 27.15 | 25.55 | 32.37 | 0.00 | 0.00% | 0.34 | 0 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 18.90 | 22.15 | 20.53 | 27.48 | 0.00 | 0.00% | 0.26 | 0 | 2 | 4.68 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 15.05 | 17.20 | 16.13 | 23.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 87.00 | 12.95 | 15.20 | 14.08 | 20.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 88.00 | 12.00 | 14.20 | 13.10 | 19.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.29 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 89.00 | 11.05 | 13.15 | 12.10 | % | 0.14 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 9.75 | 11.95 | 10.85 | 10.30 | -5.95 | -36.62% | 0.12 | 3 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 91.00 | 9.05 | 11.20 | 10.13 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.75 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 92.00 | 7.90 | 10.15 | 9.03 | 16.12 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.60 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 93.00 | 6.05 | 8.50 | 7.28 | % | 0.08 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 94.00 | 5.95 | 7.60 | 6.78 | % | 0.07 | 0 | 0 | 2.22 | 0.99 | 0.01 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 95.00 | 5.00 | 6.50 | 5.75 | 10.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.09 | 0.98 | 0.02 | -0.02 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 96.00 | 4.00 | 5.55 | 4.78 | % | 0.05 | 0 | 0 | 1.93 | 0.96 | 0.04 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 97.00 | 2.89 | 4.60 | 3.75 | % | 0.04 | 0 | 0 | 1.71 | 0.89 | 0.07 | -0.16 | 7/10/2025 3:59:49 PM EST | |||
| 98.00 | 2.09 | 3.20 | 2.65 | 7.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.92 | 0.82 | 0.11 | -0.27 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 99.00 | 1.41 | 1.89 | 1.65 | 4.35 | -1.80 | -29.27% | 0.02 | 2 | 5 | 0.43 | 0.70 | 0.15 | -0.45 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 0.99 | 1.15 | 1.07 | 1.07 | -6.33 | -85.55% | 0.01 | 11 | 30 | 0.45 | 0.54 | 0.17 | -0.50 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 101.00 | 0.55 | 0.65 | 0.60 | 0.65 | -5.10 | -88.70% | 0.01 | 137 | 27 | 0.44 | 0.38 | 0.15 | -0.48 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 102.00 | 0.32 | 0.37 | 0.35 | 0.34 | -2.13 | -86.24% | 0.00 | 153 | 20 | 0.46 | 0.25 | 0.12 | -0.37 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 103.00 | 0.14 | 0.21 | 0.18 | 0.17 | -3.05 | -94.72% | 0.00 | 618 | 150 | 0.47 | 0.15 | 0.09 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 104.00 | 0.07 | 0.14 | 0.11 | 0.10 | -2.60 | -96.30% | 0.00 | 140 | 179 | 0.50 | 0.09 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 0.06 | 0.09 | 0.08 | 0.09 | -2.56 | -96.61% | 0.00 | 980 | 135 | 0.57 | 0.04 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 106.00 | 0.01 | 0.14 | 0.08 | 0.04 | -1.94 | -97.98% | 0.00 | 46 | 240 | 0.60 | 0.02 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 107.00 | 0.00 | 0.10 | 0.05 | 0.06 | -1.24 | -95.39% | 0.00 | 202 | 274 | 0.79 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 108.00 | 0.03 | 0.08 | 0.06 | 0.06 | -0.84 | -93.34% | 0.00 | 284 | 457 | 0.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 109.00 | 0.01 | 0.08 | 0.05 | 0.06 | -0.54 | -90.00% | 0.00 | 164 | 2,914 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.32 | -84.22% | 0.00 | 41 | 802 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 111.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.18 | -90.00% | 0.00 | 68 | 3,984 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 112.00 | 0.00 | 0.12 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 2 | 1,779 | 1.24 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 113.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.32 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 114.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.47 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 116.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 117.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.21 | -91.31% | 0.00 | 1 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 118.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 119.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 121.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.11 | 0.06 | 0.04 | % | 0.00 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 60.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 87.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 88.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 89.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.11 | 0.06 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.13 | 0.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 92.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:49 PM EST |
| 93.00 | 0.00 | 0.15 | 0.08 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/10/2025 3:59:49 PM EST |
| 94.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 11 | 63 | 0.78 | -0.02 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 96.00 | 0.00 | 0.25 | 0.13 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 70 | 0.73 | -0.04 | 0.04 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 97.00 | 0.12 | 0.19 | 0.16 | 0.16 | +0.11 | +220.00% | 0.00 | 53 | 186 | 0.52 | -0.11 | 0.07 | -0.16 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 98.00 | 0.23 | 0.50 | 0.37 | 0.31 | +0.16 | +106.67% | 0.00 | 4 | 101 | 0.49 | -0.18 | 0.11 | -0.27 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 99.00 | 0.23 | 0.54 | 0.39 | 0.48 | +0.35 | +269.24% | 0.00 | 26 | 32 | 0.47 | -0.30 | 0.15 | -0.45 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 0.57 | 0.88 | 0.73 | 0.83 | +0.74 | +822.23% | 0.01 | 427 | 207 | 0.40 | -0.46 | 0.17 | -0.50 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 101.00 | 1.32 | 1.86 | 1.59 | 1.38 | +1.30 | +1,625.00% | 0.02 | 159 | 57 | 0.45 | -0.62 | 0.15 | -0.48 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 102.00 | 2.00 | 2.17 | 2.09 | 2.08 | +1.93 | +1,286.67% | 0.02 | 97 | 114 | 0.45 | -0.75 | 0.12 | -0.37 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 103.00 | 2.65 | 3.10 | 2.88 | 2.31 | +2.15 | +1,343.75% | 0.03 | 78 | 111 | 0.59 | -0.85 | 0.09 | -0.20 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 104.00 | 3.75 | 3.95 | 3.85 | 3.90 | +3.60 | +1,200.00% | 0.04 | 478 | 910 | 0.63 | -0.91 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 4.65 | 5.30 | 4.98 | 4.25 | +3.91 | +1,150.00% | 0.05 | 41 | 283 | 0.79 | -0.96 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 106.00 | 5.60 | 6.00 | 5.80 | 6.30 | +5.62 | +826.48% | 0.05 | 45 | 149 | 1.62 | -0.98 | 0.02 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 107.00 | 6.45 | 7.20 | 6.83 | 6.99 | +5.94 | +565.72% | 0.06 | 61 | 115 | 0.88 | -0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 108.00 | 6.30 | 8.45 | 7.38 | 6.40 | +4.98 | +350.71% | 0.07 | 101 | 103 | 1.52 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 109.00 | 8.55 | 10.65 | 9.60 | 7.99 | +4.39 | +121.95% | 0.09 | 5 | 10 | 2.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 9.50 | 11.90 | 10.70 | 4.80 | +1.10 | +29.73% | 0.10 | 1 | 4 | 2.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 111.00 | 10.60 | 12.90 | 11.75 | % | 0.11 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 112.00 | 11.55 | 13.90 | 12.73 | % | 0.11 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 113.00 | 12.50 | 14.90 | 13.70 | % | 0.12 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 114.00 | 12.80 | 15.90 | 14.35 | 10.16 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 14.10 | 16.90 | 15.50 | % | 0.13 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 116.00 | 15.55 | 17.85 | 16.70 | % | 0.14 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 117.00 | 16.60 | 18.90 | 17.75 | % | 0.15 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 118.00 | 17.60 | 19.90 | 18.75 | 15.08 | +3.66 | +32.05% | 0.16 | 1 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 119.00 | 18.55 | 20.90 | 19.73 | 15.98 | +3.63 | +29.40% | 0.17 | 1 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 120.00 | 19.55 | 21.90 | 20.73 | 16.94 | +3.55 | +26.52% | 0.17 | 1 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 121.00 | 19.55 | 22.90 | 21.23 | 17.86 | +3.52 | +24.55% | 0.18 | 1 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 125.00 | 24.45 | 26.90 | 25.68 | 22.04 | % | 0.21 | 2 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 130.00 | 29.55 | 31.50 | 30.53 | 26.93 | % | 0.23 | 2 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 135.00 | 34.60 | 36.90 | 35.75 | % | 0.26 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 39.50 | 41.90 | 40.70 | % | 0.29 | 0 | 0 | 5.14 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 44.55 | 46.90 | 45.73 | % | 0.32 | 0 | 0 | 5.76 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |