Options Chain for FORTINET INC COM (FTNT) - $99.06 as of 7/11/2025 8:24:09 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 | 44.05 | 45.70 | 44.88 | % | 0.82 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 60.00 | 39.10 | 40.45 | 39.78 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 65.00 | 34.05 | 35.70 | 34.88 | % | 0.54 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 70.00 | 29.30 | 30.50 | 29.90 | % | 0.43 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 75.00 | 24.60 | 25.65 | 25.13 | % | 0.34 | 0 | 0 | 0.72 | 0.96 | 0.01 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 80.00 | 20.05 | 21.00 | 20.53 | % | 0.26 | 0 | 0 | 0.69 | 0.92 | 0.01 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 85.00 | 15.85 | 17.40 | 16.63 | % | 0.20 | 0 | 0 | 0.47 | 0.84 | 0.01 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 90.00 | 12.00 | 12.85 | 12.43 | % | 0.14 | 0 | 0 | 0.43 | 0.76 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 91.00 | 11.20 | 12.10 | 11.65 | % | 0.13 | 0 | 0 | 0.43 | 0.74 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 92.00 | 10.60 | 11.50 | 11.05 | % | 0.12 | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 93.00 | 9.95 | 10.90 | 10.43 | % | 0.11 | 0 | 0 | 0.44 | 0.70 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 94.00 | 9.40 | 10.20 | 9.80 | % | 0.10 | 0 | 0 | 0.44 | 0.68 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 95.00 | 8.80 | 9.55 | 9.18 | % | 0.10 | 0 | 0 | 0.43 | 0.66 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 96.00 | 8.10 | 9.00 | 8.55 | % | 0.09 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 97.00 | 7.65 | 8.45 | 8.05 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 98.00 | 6.80 | 9.10 | 7.95 | % | 0.08 | 0 | 0 | 0.46 | 0.59 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 99.00 | 6.60 | 7.25 | 6.93 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 100.00 | 5.85 | 7.15 | 6.50 | 7.10 | -0.60 | -7.80% | 0.07 | 26 | 50 | 0.43 | 0.54 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 101.00 | 5.60 | 6.35 | 5.98 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.43 | 0.52 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 102.00 | 5.15 | 5.90 | 5.53 | % | 0.05 | 0 | 0 | 0.43 | 0.50 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 103.00 | 4.70 | 5.45 | 5.08 | 5.45 | -1.45 | -21.02% | 0.05 | 1 | 9 | 0.42 | 0.47 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 104.00 | 4.30 | 5.05 | 4.68 | % | 0.04 | 0 | 0 | 0.42 | 0.45 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 105.00 | 2.59 | 5.05 | 3.82 | % | 0.04 | 0 | 0 | 0.39 | 0.43 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 106.00 | 2.31 | 4.85 | 3.58 | % | 0.03 | 0 | 0 | 0.39 | 0.40 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 107.00 | 2.37 | 4.35 | 3.36 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 108.00 | 1.63 | 4.20 | 2.92 | % | 0.03 | 0 | 0 | 0.38 | 0.36 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 109.00 | 2.47 | 3.45 | 2.96 | % | 0.03 | 0 | 0 | 0.41 | 0.34 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 110.00 | 1.84 | 3.20 | 2.52 | 2.15 | -2.16 | -50.12% | 0.02 | 1 | 1 | 0.39 | 0.32 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 111.00 | 1.81 | 2.93 | 2.37 | % | 0.02 | 0 | 0 | 0.40 | 0.30 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 112.00 | 0.59 | 3.30 | 1.95 | % | 0.02 | 0 | 0 | 0.39 | 0.28 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 113.00 | 0.47 | 3.45 | 1.96 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 114.00 | 1.50 | 2.94 | 2.22 | % | 0.02 | 0 | 0 | 0.44 | 0.24 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.56 | 0.22 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 116.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.57 | 0.21 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 117.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.59 | 0.19 | 0.02 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 118.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.60 | 0.18 | 0.02 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 119.00 | 0.00 | 2.77 | 1.39 | % | 0.01 | 0 | 0 | 0.43 | 0.17 | 0.01 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.62 | 0.15 | 0.01 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 121.00 | 0.00 | 2.81 | 1.41 | % | 0.01 | 0 | 0 | 0.64 | 0.14 | 0.01 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.52 | 0.10 | 0.01 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.89 | 0.45 | % | 0.00 | 0 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.55 | 0.04 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.94 | 0.47 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.83 | 0.42 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 7/11/2025 4:00:03 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 | 0.89 | 0.45 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.91 | 0.46 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 2.47 | 1.24 | % | 0.02 | 0 | 0 | 0.84 | -0.04 | 0.01 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 2.81 | 1.41 | % | 0.02 | 0 | 0 | 0.75 | -0.08 | 0.01 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.94 | 1.47 | % | 0.02 | 0 | 0 | 0.43 | -0.16 | 0.01 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 90.00 | 2.50 | 3.15 | 2.83 | 2.72 | % | 0.03 | 3 | 0 | 0.48 | -0.24 | 0.02 | -0.06 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 91.00 | 1.90 | 3.60 | 2.75 | % | 0.03 | 0 | 0 | 0.45 | -0.26 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 92.00 | 1.64 | 4.05 | 2.85 | % | 0.03 | 0 | 0 | 0.43 | -0.28 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 93.00 | 3.50 | 5.45 | 4.48 | 3.29 | % | 0.05 | 5 | 0 | 0.54 | -0.30 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 94.00 | 3.80 | 4.45 | 4.13 | 4.10 | % | 0.04 | 1 | 0 | 0.48 | -0.32 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 95.00 | 4.10 | 5.25 | 4.68 | 4.27 | +0.62 | +16.99% | 0.05 | 2 | 10 | 0.49 | -0.34 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST |
| 96.00 | 4.55 | 5.25 | 4.90 | 4.83 | % | 0.05 | 2 | 0 | 0.48 | -0.36 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 97.00 | 4.70 | 6.00 | 5.35 | % | 0.06 | 0 | 0 | 0.48 | -0.39 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 98.00 | 5.45 | 6.45 | 5.95 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.49 | -0.41 | 0.02 | -0.07 | 7/10/2025 | 7/11/2025 4:00:03 PM EST |
| 99.00 | 5.95 | 6.60 | 6.28 | % | 0.06 | 0 | 0 | 0.48 | -0.43 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 100.00 | 5.90 | 7.15 | 6.53 | 7.00 | % | 0.07 | 2 | 0 | 0.46 | -0.46 | 0.02 | -0.07 | 7/11/2025 | 7/11/2025 4:00:03 PM EST | |
| 101.00 | 7.00 | 7.70 | 7.35 | % | 0.07 | 0 | 0 | 0.48 | -0.48 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 102.00 | 7.50 | 9.45 | 8.48 | % | 0.08 | 0 | 0 | 0.52 | -0.50 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 103.00 | 8.10 | 10.45 | 9.28 | % | 0.09 | 0 | 0 | 0.54 | -0.53 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 104.00 | 8.65 | 9.45 | 9.05 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 105.00 | 9.15 | 10.25 | 9.70 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 106.00 | 9.85 | 10.95 | 10.40 | % | 0.10 | 0 | 0 | 0.49 | -0.60 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 107.00 | 10.50 | 11.60 | 11.05 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.02 | -0.07 | 7/11/2025 4:00:03 PM EST | |||
| 108.00 | 11.25 | 12.25 | 11.75 | % | 0.11 | 0 | 0 | 0.49 | -0.64 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 109.00 | 11.90 | 12.95 | 12.43 | % | 0.11 | 0 | 0 | 0.48 | -0.66 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 110.00 | 12.85 | 13.65 | 13.25 | % | 0.12 | 0 | 0 | 0.49 | -0.68 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 111.00 | 13.55 | 14.40 | 13.98 | % | 0.13 | 0 | 0 | 0.49 | -0.70 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 112.00 | 14.30 | 15.35 | 14.83 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.06 | 7/11/2025 4:00:03 PM EST | |||
| 113.00 | 13.85 | 16.55 | 15.20 | % | 0.13 | 0 | 0 | 0.45 | -0.74 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 114.00 | 15.80 | 17.00 | 16.40 | % | 0.14 | 0 | 0 | 0.51 | -0.76 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 115.00 | 16.70 | 17.75 | 17.23 | % | 0.15 | 0 | 0 | 0.50 | -0.78 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 116.00 | 17.55 | 18.70 | 18.13 | % | 0.16 | 0 | 0 | 0.50 | -0.79 | 0.02 | -0.05 | 7/11/2025 4:00:03 PM EST | |||
| 117.00 | 18.40 | 19.55 | 18.98 | % | 0.16 | 0 | 0 | 0.51 | -0.81 | 0.02 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 118.00 | 19.30 | 20.35 | 19.83 | % | 0.17 | 0 | 0 | 0.52 | -0.82 | 0.02 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 119.00 | 20.20 | 21.25 | 20.73 | % | 0.17 | 0 | 0 | 0.53 | -0.83 | 0.01 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 120.00 | 21.10 | 22.10 | 21.60 | % | 0.18 | 0 | 0 | 0.59 | -0.85 | 0.01 | -0.04 | 7/11/2025 4:00:03 PM EST | |||
| 121.00 | 21.85 | 23.05 | 22.45 | % | 0.19 | 0 | 0 | 0.51 | -0.86 | 0.01 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 125.00 | 25.80 | 26.55 | 26.18 | % | 0.21 | 0 | 0 | 0.61 | -0.90 | 0.01 | -0.03 | 7/11/2025 4:00:03 PM EST | |||
| 130.00 | 30.65 | 31.45 | 31.05 | % | 0.24 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/11/2025 4:00:03 PM EST | |||
| 135.00 | 34.70 | 37.75 | 36.23 | % | 0.27 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 140.00 | 39.50 | 42.70 | 41.10 | % | 0.29 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 7/11/2025 4:00:03 PM EST | |||
| 145.00 | 45.20 | 48.00 | 46.60 | % | 0.32 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 7/11/2025 4:00:03 PM EST |