Options Chain for FORTINET INC COM (FTNT) - $103.16 as of 5/27/2025 3:04:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 57.40 | 58.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 50.00 | 54.80 | 55.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 55.00 | 49.95 | 50.65 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 60.00 | 44.90 | 45.80 | 39.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 40.00 | 40.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 70.00 | 35.10 | 35.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 75.00 | 30.15 | 30.90 | 20.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | 0.99 | 0.00 | -0.01 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 25.20 | 26.05 | 23.19 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.98 | 0.00 | -0.02 | 5/13/2025 | 5/27/2025 2:58:52 PM EST |
| 82.50 | 22.85 | 23.60 | 15.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.97 | 0.00 | -0.02 | 4/21/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 20.70 | 21.20 | 12.25 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.95 | 0.01 | -0.03 | 5/8/2025 | 5/27/2025 2:58:52 PM EST |
| 87.50 | 18.30 | 18.80 | 17.25 | 0.00 | 0.00% | 0 | 20 | 0.36 | 0.92 | 0.01 | -0.03 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 16.15 | 16.75 | 16.65 | +0.35 | +2.15% | 1 | 37 | 0.33 | 0.90 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 92.50 | 13.95 | 14.10 | 14.32 | +2.62 | +22.40% | 40 | 48 | 0.34 | 0.86 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 11.85 | 12.00 | 12.00 | 0.00 | 0.00% | 0 | 212 | 0.33 | 0.82 | 0.02 | -0.04 | 5/16/2025 | 5/27/2025 2:58:52 PM EST |
| 97.50 | 9.85 | 10.05 | 9.80 | 0.00 | 0.00% | 0 | 209 | 0.32 | 0.77 | 0.02 | -0.05 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 100.00 | 8.00 | 8.15 | 8.03 | +0.83 | +11.53% | 1 | 136 | 0.31 | 0.70 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 4.95 | 5.05 | 5.04 | +0.59 | +13.26% | 54 | 618 | 0.30 | 0.55 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 2.76 | 2.83 | 2.81 | +0.36 | +14.70% | 36 | 538 | 0.29 | 0.38 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 1.37 | 1.43 | 1.47 | +0.27 | +22.50% | 542 | 351 | 0.28 | 0.23 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 0.44 | 0.67 | 0.78 | +0.20 | +34.49% | 5 | 602 | 0.28 | 0.13 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 0.26 | 0.30 | 0.30 | -0.01 | -3.23% | 35 | 140 | 0.28 | 0.07 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 0.00 | 0.21 | 0.23 | 0.00 | 0.00% | 0 | 53 | 0.31 | 0.03 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 135.00 | 0.00 | 1.14 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 140.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 25 | 0.51 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 0.00 | 1.27 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 0.00 | 0.32 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 1.36 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 1.38 | 0.12 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 70.00 | 0.00 | 0.58 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 2:58:52 PM EST |
| 75.00 | 0.00 | 0.60 | 0.21 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.01 | 0.00 | -0.01 | 5/13/2025 | 5/27/2025 2:58:52 PM EST |
| 80.00 | 0.00 | 0.74 | 0.85 | 0.00 | 0.00% | 0 | 51 | 0.54 | -0.02 | 0.00 | -0.02 | 5/8/2025 | 5/27/2025 2:58:52 PM EST |
| 82.50 | 0.00 | 0.60 | 0.36 | 0.00 | 0.00% | 0 | 70 | 0.47 | -0.03 | 0.00 | -0.02 | 5/19/2025 | 5/27/2025 2:58:52 PM EST |
| 85.00 | 0.35 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 103 | 0.38 | -0.05 | 0.01 | -0.03 | 5/20/2025 | 5/27/2025 2:58:52 PM EST |
| 87.50 | 0.49 | 0.55 | 0.48 | -0.30 | -38.47% | 17 | 114 | 0.37 | -0.08 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 90.00 | 0.69 | 0.75 | 0.78 | -0.27 | -25.72% | 10 | 198 | 0.35 | -0.10 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 92.50 | 0.96 | 1.01 | 0.92 | -0.51 | -35.67% | 32 | 136 | 0.34 | -0.14 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 95.00 | 1.32 | 1.38 | 1.36 | -0.58 | -29.90% | 39 | 555 | 0.33 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 97.50 | 1.82 | 1.86 | 1.76 | -0.75 | -29.88% | 6 | 246 | 0.32 | -0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 100.00 | 2.47 | 2.54 | 2.50 | -0.95 | -27.54% | 16 | 148 | 0.31 | -0.30 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 4.35 | 4.50 | 4.35 | -1.35 | -23.69% | 10 | 494 | 0.30 | -0.45 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 110.00 | 7.15 | 7.30 | 7.10 | -0.62 | -8.04% | 1 | 122 | 0.29 | -0.62 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 115.00 | 10.80 | 11.00 | 17.30 | 0.00 | 0.00% | 0 | 96 | 0.28 | -0.77 | 0.03 | -0.04 | 5/8/2025 | 5/27/2025 2:58:52 PM EST |
| 120.00 | 14.95 | 15.55 | 16.40 | 0.00 | 0.00% | 0 | 5 | 0.33 | -0.87 | 0.02 | -0.03 | 5/22/2025 | 5/27/2025 2:58:52 PM EST |
| 125.00 | 19.85 | 20.35 | 23.10 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.02 | 4/29/2025 | 5/27/2025 2:58:52 PM EST |
| 130.00 | 24.80 | 25.45 | % | 0 | 0 | 0.38 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 135.00 | 29.85 | 30.80 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 34.80 | 36.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 39.80 | 40.30 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 150.00 | 44.75 | 45.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 155.00 | 49.80 | 50.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 160.00 | 54.80 | 55.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |