Options Chain for FORTINET INC COM (FTNT) - $107.70 as of 7/10/2025 5:14:58 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 | 44.70 | 45.95 | 45.33 | % | 0.82 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 39.70 | 40.85 | 40.28 | % | 0.67 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 65.00 | 34.45 | 36.45 | 35.45 | % | 0.55 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 70.00 | 29.65 | 30.70 | 30.18 | 37.37 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 25.15 | 25.80 | 25.48 | % | 0.34 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 80.00 | 19.85 | 21.35 | 20.60 | 20.15 | -7.08 | -26.01% | 0.26 | 10 | 27 | 1.02 | 1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 85.00 | 15.15 | 15.95 | 15.55 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.60 | 0.98 | 0.01 | -0.02 | 7/1/2025 | 7/10/2025 3:59:49 PM EST |
| 87.00 | 12.45 | 14.50 | 13.48 | % | 0.15 | 0 | 0 | 0.78 | 0.97 | 0.01 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 88.00 | 12.35 | 12.85 | 12.60 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.54 | 0.96 | 0.01 | -0.03 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 89.00 | 11.30 | 11.90 | 11.60 | % | 0.13 | 0 | 0 | 0.34 | 0.94 | 0.02 | -0.05 | 7/10/2025 3:59:49 PM EST | |||
| 90.00 | 10.45 | 12.15 | 11.30 | 13.55 | -4.10 | -23.23% | 0.13 | 4 | 4 | 0.67 | 0.92 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 91.00 | 9.45 | 10.05 | 9.75 | % | 0.11 | 0 | 0 | 0.34 | 0.90 | 0.02 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 92.00 | 6.80 | 9.10 | 7.95 | % | 0.09 | 0 | 0 | 0.35 | 0.88 | 0.03 | -0.06 | 7/10/2025 3:59:49 PM EST | |||
| 93.00 | 7.35 | 8.15 | 7.75 | 14.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.86 | 0.03 | -0.07 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 94.00 | 6.85 | 7.25 | 7.05 | % | 0.07 | 0 | 0 | 0.33 | 0.82 | 0.04 | -0.08 | 7/10/2025 3:59:49 PM EST | |||
| 95.00 | 6.10 | 6.50 | 6.30 | 6.25 | -3.65 | -36.87% | 0.07 | 1 | 2 | 0.35 | 0.79 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 96.00 | 5.10 | 5.70 | 5.40 | 8.10 | % | 0.06 | 1 | 0 | 0.35 | 0.75 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 97.00 | 4.65 | 4.90 | 4.78 | 5.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.34 | 0.70 | 0.05 | -0.09 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 98.00 | 3.70 | 4.30 | 4.00 | 6.67 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | 0.65 | 0.05 | -0.09 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 99.00 | 3.35 | 3.65 | 3.50 | 9.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.33 | 0.60 | 0.06 | -0.10 | 7/8/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 2.82 | 2.96 | 2.89 | 2.97 | -4.53 | -60.40% | 0.03 | 21 | 4 | 0.34 | 0.54 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 101.00 | 2.29 | 2.61 | 2.45 | 2.77 | -4.33 | -60.99% | 0.02 | 9 | 8 | 0.34 | 0.48 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 102.00 | 1.89 | 2.03 | 1.96 | 2.00 | -2.90 | -59.19% | 0.02 | 20 | 11 | 0.33 | 0.42 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 103.00 | 1.53 | 1.64 | 1.59 | 1.59 | -1.61 | -50.32% | 0.02 | 70 | 18 | 0.33 | 0.36 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 104.00 | 1.22 | 1.33 | 1.28 | 1.35 | -2.85 | -67.86% | 0.01 | 19 | 54 | 0.33 | 0.31 | 0.05 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 0.96 | 1.07 | 1.02 | 1.00 | -2.90 | -74.36% | 0.01 | 63 | 57 | 0.33 | 0.26 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 106.00 | 0.73 | 1.45 | 1.09 | 0.95 | -2.50 | -72.47% | 0.01 | 16 | 49 | 0.37 | 0.22 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 107.00 | 0.57 | 1.07 | 0.82 | 0.67 | -2.23 | -76.90% | 0.01 | 19 | 30 | 0.33 | 0.18 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 108.00 | 0.45 | 0.53 | 0.49 | 0.55 | -2.10 | -79.25% | 0.00 | 61 | 675 | 0.33 | 0.15 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 109.00 | 0.00 | 0.42 | 0.21 | 0.66 | -1.10 | -62.50% | 0.00 | 38 | 43 | 0.39 | 0.12 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 110.00 | 0.24 | 0.34 | 0.29 | 0.32 | -1.35 | -80.84% | 0.00 | 222 | 99 | 0.33 | 0.10 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 111.00 | 0.00 | 0.31 | 0.16 | 0.52 | -0.58 | -52.73% | 0.00 | 23 | 128 | 0.43 | 0.07 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 112.00 | 0.00 | 0.30 | 0.15 | 0.27 | -0.98 | -78.40% | 0.00 | 34 | 99 | 0.43 | 0.06 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 113.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.52 | -73.24% | 0.00 | 5 | 22 | 0.44 | 0.04 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 114.00 | 0.00 | 0.69 | 0.35 | 0.22 | -0.42 | -65.63% | 0.00 | 2 | 26 | 0.50 | 0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.42 | -80.77% | 0.00 | 5 | 94 | 0.42 | 0.03 | 0.01 | -0.02 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 116.00 | 0.00 | 0.59 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.51 | 0.02 | 0.01 | -0.01 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 117.00 | 0.00 | 1.32 | 0.66 | % | 0.01 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 118.00 | 0.00 | 1.24 | 0.62 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 119.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 0.00 | 1.29 | 0.65 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 121.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 0.00 | 1.27 | 0.64 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.12 | 0.56 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.91 | 0.46 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.27 | 0.64 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 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 | 1.14 | 0.57 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.48 | 0.74 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.29 | 0.65 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/10/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.66 | 0.33 | 0.02 | % | 0.00 | 19 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 85.00 | 0.00 | 0.60 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.59 | -0.02 | 0.01 | -0.02 | 6/16/2025 | 7/10/2025 3:59:49 PM EST |
| 87.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 0.70 | -0.03 | 0.01 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 88.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.04 | 0.01 | -0.03 | 6/10/2025 | 7/10/2025 3:59:49 PM EST |
| 89.00 | 0.16 | 0.39 | 0.28 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 23 | 0.42 | -0.06 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 90.00 | 0.21 | 0.32 | 0.27 | 0.18 | -0.12 | -40.00% | 0.00 | 2 | 3 | 0.38 | -0.08 | 0.02 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 91.00 | 0.00 | 0.39 | 0.20 | 0.16 | -0.47 | -74.61% | 0.00 | 1 | 17 | 0.40 | -0.10 | 0.02 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 92.00 | 0.00 | 0.54 | 0.27 | 0.20 | -0.51 | -71.84% | 0.00 | 13 | 5 | 0.40 | -0.12 | 0.03 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 93.00 | 0.46 | 0.60 | 0.53 | 0.23 | +0.03 | +15.00% | 0.01 | 20 | 87 | 0.36 | -0.14 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 94.00 | 0.61 | 0.72 | 0.67 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.18 | 0.04 | -0.08 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 95.00 | 0.79 | 0.90 | 0.85 | 0.82 | +0.71 | +645.46% | 0.01 | 35 | 29 | 0.35 | -0.21 | 0.04 | -0.08 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 96.00 | 0.99 | 1.13 | 1.06 | 0.85 | +0.60 | +240.00% | 0.01 | 1 | 94 | 0.34 | -0.25 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 97.00 | 1.28 | 1.40 | 1.34 | 0.69 | +0.12 | +21.06% | 0.01 | 4 | 13 | 0.34 | -0.30 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 98.00 | 1.60 | 1.75 | 1.68 | 1.31 | +0.62 | +89.86% | 0.02 | 28 | 51 | 0.33 | -0.35 | 0.05 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 99.00 | 1.98 | 2.13 | 2.06 | 1.80 | +1.24 | +221.43% | 0.02 | 21 | 7 | 0.33 | -0.40 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 100.00 | 2.42 | 2.57 | 2.50 | 2.05 | +1.48 | +259.65% | 0.03 | 17 | 43 | 0.33 | -0.46 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 101.00 | 2.92 | 3.10 | 3.01 | 3.10 | +2.41 | +349.28% | 0.03 | 10 | 27 | 0.33 | -0.52 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 102.00 | 3.50 | 3.65 | 3.58 | 2.29 | +1.35 | +143.62% | 0.04 | 26 | 40 | 0.33 | -0.58 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 103.00 | 4.10 | 4.30 | 4.20 | 2.52 | +1.21 | +92.37% | 0.04 | 40 | 41 | 0.33 | -0.64 | 0.06 | -0.09 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 104.00 | 4.70 | 5.00 | 4.85 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 726 | 0.32 | -0.69 | 0.05 | -0.08 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 105.00 | 5.50 | 5.75 | 5.63 | 3.45 | +1.89 | +121.16% | 0.05 | 44 | 734 | 0.32 | -0.74 | 0.05 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 106.00 | 5.70 | 8.15 | 6.93 | 5.69 | +3.16 | +124.91% | 0.07 | 5 | 11 | 0.27 | -0.78 | 0.04 | -0.07 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 107.00 | 7.05 | 7.45 | 7.25 | 4.20 | +1.78 | +73.56% | 0.07 | 1 | 10 | 0.54 | -0.82 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 108.00 | 7.30 | 8.80 | 8.05 | 4.90 | +0.75 | +18.08% | 0.07 | 3 | 5 | 0.42 | -0.85 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST |
| 109.00 | 7.75 | 10.15 | 8.95 | 6.60 | % | 0.08 | 3 | 0 | 0.40 | -0.88 | 0.03 | -0.05 | 7/10/2025 | 7/10/2025 3:59:49 PM EST | |
| 110.00 | 9.65 | 11.10 | 10.38 | 4.77 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.40 | -0.90 | 0.02 | -0.04 | 7/9/2025 | 7/10/2025 3:59:49 PM EST |
| 111.00 | 10.60 | 12.20 | 11.40 | 5.25 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.41 | -0.93 | 0.02 | -0.03 | 7/7/2025 | 7/10/2025 3:59:49 PM EST |
| 112.00 | 11.55 | 12.90 | 12.23 | % | 0.11 | 0 | 0 | 0.45 | -0.94 | 0.02 | -0.03 | 7/10/2025 3:59:49 PM EST | |||
| 113.00 | 12.25 | 13.80 | 13.03 | % | 0.12 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 114.00 | 12.50 | 14.95 | 13.73 | % | 0.12 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 115.00 | 14.50 | 15.90 | 15.20 | % | 0.13 | 0 | 0 | 0.48 | -0.97 | 0.01 | -0.02 | 7/10/2025 3:59:49 PM EST | |||
| 116.00 | 15.50 | 16.40 | 15.95 | % | 0.14 | 0 | 0 | 0.57 | -0.98 | 0.01 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 117.00 | 15.65 | 17.65 | 16.65 | % | 0.14 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 118.00 | 17.35 | 18.10 | 17.73 | % | 0.15 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/10/2025 3:59:49 PM EST | |||
| 119.00 | 18.55 | 20.90 | 19.73 | % | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 120.00 | 19.30 | 21.00 | 20.15 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 121.00 | 20.55 | 22.45 | 21.50 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 125.00 | 23.70 | 26.80 | 25.25 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 130.00 | 28.50 | 31.05 | 29.78 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 135.00 | 34.10 | 36.30 | 35.20 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 140.00 | 38.45 | 40.55 | 39.50 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST | |||
| 145.00 | 44.10 | 45.65 | 44.88 | % | 0.31 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:49 PM EST |