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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 49.80 | 50.80 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 60.00 | 44.80 | 45.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 65.00 | 39.90 | 40.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 70.00 | 34.50 | 35.65 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 75.00 | 30.00 | 30.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 80.00 | 25.05 | 25.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 85.00 | 20.15 | 20.90 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 90.00 | 15.40 | 16.15 | % | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 91.00 | 14.55 | 15.20 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 92.00 | 13.50 | 14.30 | % | 0 | 0 | 0.35 | 0.91 | 0.01 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 93.00 | 12.75 | 13.45 | % | 0 | 0 | 0.34 | 0.89 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 94.00 | 11.75 | 12.60 | % | 0 | 0 | 0.30 | 0.87 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 95.00 | 10.90 | 11.65 | % | 0 | 0 | 0.34 | 0.85 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 96.00 | 10.10 | 10.90 | % | 0 | 0 | 0.33 | 0.83 | 0.02 | -0.05 | 5/27/2025 2:58:52 PM EST | |||
| 97.00 | 9.45 | 9.70 | % | 0 | 0 | 0.34 | 0.80 | 0.02 | -0.05 | 5/27/2025 2:58:52 PM EST | |||
| 98.00 | 8.65 | 8.95 | % | 0 | 0 | 0.33 | 0.77 | 0.03 | -0.05 | 5/27/2025 2:58:52 PM EST | |||
| 99.00 | 7.85 | 8.10 | % | 0 | 0 | 0.33 | 0.74 | 0.03 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 100.00 | 7.15 | 7.35 | % | 0 | 0 | 0.30 | 0.71 | 0.03 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 101.00 | 6.45 | 6.65 | % | 0 | 0 | 0.28 | 0.68 | 0.03 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 102.00 | 5.75 | 6.25 | % | 0 | 0 | 0.31 | 0.65 | 0.03 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 103.00 | 5.15 | 5.35 | % | 0 | 0 | 0.30 | 0.61 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 104.00 | 4.55 | 4.75 | 5.13 | % | 1 | 0 | 0.29 | 0.58 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 105.00 | 4.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.54 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 106.00 | 3.50 | 3.65 | 4.10 | +1.11 | +37.13% | 1 | 5 | 0.28 | 0.50 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 107.00 | 3.05 | 3.20 | % | 0 | 0 | 0.29 | 0.46 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 108.00 | 2.61 | 2.75 | 2.22 | 0.00 | 0.00% | 0 | 1 | 0.28 | 0.42 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 109.00 | 2.25 | 2.36 | % | 0 | 0 | 0.28 | 0.38 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 110.00 | 1.91 | 2.02 | 2.36 | +0.82 | +53.25% | 2 | 1 | 0.27 | 0.34 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 111.00 | 1.61 | 1.72 | 1.95 | % | 5 | 0 | 0.28 | 0.31 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 112.00 | 1.31 | 1.46 | 1.75 | % | 1 | 0 | 0.28 | 0.27 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 113.00 | 0.00 | 1.29 | % | 0 | 0 | 0.29 | 0.24 | 0.03 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 114.00 | 0.82 | 1.22 | % | 0 | 0 | 0.28 | 0.20 | 0.03 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 0.00 | 1.01 | % | 0 | 0 | 0.29 | 0.18 | 0.03 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 116.00 | 0.00 | 0.90 | % | 0 | 0 | 0.30 | 0.15 | 0.03 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 117.00 | 0.47 | 0.71 | % | 0 | 0 | 0.28 | 0.13 | 0.02 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 118.00 | 0.00 | 0.66 | % | 0 | 0 | 0.30 | 0.11 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 120.00 | 0.00 | 0.46 | % | 0 | 0 | 0.30 | 0.07 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 125.00 | 0.00 | 0.59 | % | 0 | 0 | 0.39 | 0.03 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 135.00 | 0.00 | 0.41 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 0.00 | 0.22 | % | 0 | 0 | 0.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.34 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 65.00 | 0.00 | 0.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 75.00 | 0.00 | 0.56 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 0.77 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 0.43 | % | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.91 | % | 0 | 0 | 0.39 | -0.07 | 0.01 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 91.00 | 0.00 | 0.67 | % | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 92.00 | 0.00 | 0.78 | % | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 93.00 | 0.00 | 1.44 | % | 0 | 0 | 0.37 | -0.11 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 94.00 | 0.66 | 0.89 | % | 0 | 0 | 0.33 | -0.13 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 95.00 | 0.00 | 1.12 | % | 0 | 0 | 0.36 | -0.15 | 0.02 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 96.00 | 0.00 | 1.46 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.17 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 97.00 | 1.14 | 1.33 | 1.80 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.20 | 0.02 | -0.05 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 98.00 | 1.30 | 1.41 | 1.36 | -0.70 | -33.99% | 1 | 6 | 0.31 | -0.23 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 99.00 | 1.56 | 1.65 | 1.47 | % | 1 | 0 | 0.35 | -0.26 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST | |
| 100.00 | 1.74 | 2.07 | 1.71 | -1.04 | -37.82% | 12 | 8 | 0.32 | -0.29 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 101.00 | 2.04 | 2.20 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.32 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 102.00 | 2.33 | 2.56 | % | 0 | 0 | 0.30 | -0.35 | 0.03 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 103.00 | 2.71 | 2.92 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.39 | 0.04 | -0.06 | 5/23/2025 | 5/27/2025 2:58:52 PM EST |
| 104.00 | 3.20 | 3.35 | 3.00 | -1.65 | -35.49% | 1 | 7 | 0.29 | -0.42 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 105.00 | 3.60 | 3.75 | 3.55 | -1.35 | -27.56% | 1 | 1 | 0.29 | -0.46 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:52 PM EST |
| 106.00 | 4.10 | 4.25 | % | 0 | 0 | 0.30 | -0.50 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 107.00 | 4.65 | 4.80 | % | 0 | 0 | 0.29 | -0.54 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 108.00 | 5.10 | 5.45 | % | 0 | 0 | 0.29 | -0.58 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 109.00 | 5.85 | 6.00 | % | 0 | 0 | 0.29 | -0.62 | 0.04 | -0.06 | 5/27/2025 2:58:52 PM EST | |||
| 110.00 | 6.50 | 6.70 | % | 0 | 0 | 0.26 | -0.66 | 0.04 | -0.05 | 5/27/2025 2:58:52 PM EST | |||
| 111.00 | 7.05 | 7.40 | % | 0 | 0 | 0.29 | -0.69 | 0.04 | -0.05 | 5/27/2025 2:58:52 PM EST | |||
| 112.00 | 7.95 | 8.20 | % | 0 | 0 | 0.28 | -0.73 | 0.04 | -0.05 | 5/27/2025 2:58:52 PM EST | |||
| 113.00 | 8.65 | 9.00 | % | 0 | 0 | 0.31 | -0.76 | 0.03 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 114.00 | 9.30 | 10.00 | % | 0 | 0 | 0.27 | -0.80 | 0.03 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 115.00 | 10.20 | 10.75 | % | 0 | 0 | 0.27 | -0.82 | 0.03 | -0.04 | 5/27/2025 2:58:52 PM EST | |||
| 116.00 | 11.05 | 11.70 | % | 0 | 0 | 0.25 | -0.85 | 0.03 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 117.00 | 12.05 | 12.60 | % | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 5/27/2025 2:58:52 PM EST | |||
| 118.00 | 12.95 | 13.50 | % | 0 | 0 | 0.32 | -0.89 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 120.00 | 14.90 | 15.40 | % | 0 | 0 | 0.33 | -0.93 | 0.02 | -0.02 | 5/27/2025 2:58:52 PM EST | |||
| 125.00 | 19.80 | 20.35 | % | 0 | 0 | 0.41 | -0.97 | 0.01 | -0.01 | 5/27/2025 2:58:52 PM EST | |||
| 130.00 | 24.15 | 25.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 135.00 | 29.70 | 30.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 140.00 | 34.35 | 35.85 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST | |||
| 145.00 | 39.65 | 40.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:52 PM EST |