Options Chain for FORTINET INC COM (FTNT) - $105.66 as of 7/4/2025 8:05:02 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 | 50.45 | 51.65 | 51.05 | % | 0.93 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 60.00 | 45.35 | 46.35 | 45.85 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 65.00 | 40.05 | 41.80 | 40.93 | % | 0.63 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 35.60 | 36.50 | 36.05 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 75.00 | 30.35 | 31.65 | 31.00 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 25.85 | 26.90 | 26.38 | % | 0.33 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 7/3/2025 12:59:04 PM EST | |||
| 85.00 | 21.20 | 22.05 | 21.63 | % | 0.25 | 0 | 0 | 0.51 | 0.92 | 0.01 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 87.00 | 19.45 | 20.40 | 19.93 | % | 0.23 | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 88.00 | 18.65 | 19.35 | 19.00 | % | 0.22 | 0 | 0 | 0.53 | 0.89 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 89.00 | 17.75 | 18.50 | 18.13 | % | 0.20 | 0 | 0 | 0.53 | 0.88 | 0.01 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 90.00 | 16.90 | 17.65 | 17.28 | % | 0.19 | 0 | 0 | 0.52 | 0.86 | 0.01 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 91.00 | 16.05 | 17.15 | 16.60 | % | 0.18 | 0 | 0 | 0.51 | 0.85 | 0.01 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 92.00 | 15.25 | 16.00 | 15.63 | % | 0.17 | 0 | 0 | 0.52 | 0.83 | 0.01 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 93.00 | 14.45 | 15.15 | 14.80 | % | 0.16 | 0 | 0 | 0.52 | 0.82 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 94.00 | 13.65 | 14.35 | 14.00 | % | 0.15 | 0 | 0 | 0.51 | 0.80 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 95.00 | 12.80 | 13.60 | 13.20 | % | 0.14 | 0 | 0 | 0.50 | 0.78 | 0.02 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 96.00 | 12.15 | 12.85 | 12.50 | 9.85 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.50 | 0.76 | 0.02 | -0.08 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 97.00 | 11.30 | 12.45 | 11.88 | % | 0.12 | 0 | 0 | 0.49 | 0.74 | 0.02 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 98.00 | 10.65 | 11.55 | 11.10 | % | 0.11 | 0 | 0 | 0.49 | 0.72 | 0.02 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 99.00 | 9.80 | 10.70 | 10.25 | % | 0.10 | 0 | 0 | 0.49 | 0.70 | 0.02 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 100.00 | 9.25 | 10.00 | 9.63 | 7.64 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.48 | 0.68 | 0.02 | -0.09 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 101.00 | 8.70 | 9.40 | 9.05 | 6.75 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.48 | 0.65 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 102.00 | 7.40 | 9.05 | 8.23 | % | 0.08 | 0 | 0 | 0.47 | 0.63 | 0.02 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 103.00 | 6.80 | 8.20 | 7.50 | % | 0.07 | 0 | 0 | 0.44 | 0.61 | 0.02 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 104.00 | 7.00 | 7.60 | 7.30 | 5.90 | +0.54 | +10.08% | 0.07 | 1 | 12 | 0.47 | 0.58 | 0.03 | -0.09 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 105.00 | 6.40 | 7.10 | 6.75 | 5.51 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.55 | 0.03 | -0.09 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 106.00 | 5.95 | 6.60 | 6.28 | 6.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.53 | 0.03 | -0.09 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 107.00 | 5.25 | 6.05 | 5.65 | 5.83 | +2.20 | +60.61% | 0.05 | 2 | 1 | 0.45 | 0.50 | 0.03 | -0.09 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 108.00 | 5.00 | 5.65 | 5.33 | 3.79 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | 0.47 | 0.03 | -0.09 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 109.00 | 4.60 | 5.20 | 4.90 | 3.80 | +0.86 | +29.26% | 0.04 | 2 | 20 | 0.46 | 0.45 | 0.03 | -0.09 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 110.00 | 4.20 | 4.75 | 4.48 | 4.30 | +1.30 | +43.34% | 0.04 | 1 | 396 | 0.46 | 0.42 | 0.03 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 111.00 | 3.80 | 4.45 | 4.13 | % | 0.04 | 0 | 0 | 0.47 | 0.39 | 0.03 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 112.00 | 3.50 | 4.10 | 3.80 | 3.62 | +1.47 | +68.38% | 0.03 | 2 | 11 | 0.47 | 0.37 | 0.03 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 113.00 | 3.10 | 3.75 | 3.43 | 1.86 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.34 | 0.03 | -0.08 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 114.00 | 2.87 | 3.45 | 3.16 | 3.05 | +0.89 | +41.21% | 0.03 | 1 | 3 | 0.46 | 0.32 | 0.03 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 115.00 | 2.60 | 2.99 | 2.80 | 2.94 | +0.44 | +17.60% | 0.02 | 1 | 9 | 0.46 | 0.29 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 116.00 | 1.86 | 2.90 | 2.38 | % | 0.02 | 0 | 0 | 0.44 | 0.27 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 117.00 | 1.63 | 2.68 | 2.16 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 118.00 | 1.17 | 2.45 | 1.81 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.42 | 0.22 | 0.02 | -0.06 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 120.00 | 0.26 | 2.00 | 1.13 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.18 | 0.02 | -0.05 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 125.00 | 0.73 | 1.30 | 1.02 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.49 | 0.11 | 0.01 | -0.04 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 130.00 | 0.00 | 0.93 | 0.47 | 0.50 | % | 0.00 | 50 | 0 | 0.49 | 0.06 | 0.01 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 135.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 0 | 0.56 | 0.03 | 0.01 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 140.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 145.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 7/3/2025 12:59:04 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 | 1.37 | 0.69 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 60.00 | 0.00 | 1.38 | 0.69 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 65.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 70.00 | 0.00 | 1.42 | 0.71 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 75.00 | 0.00 | 1.49 | 0.75 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 80.00 | 0.00 | 0.59 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.62 | -0.04 | 0.00 | -0.03 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 85.00 | 0.00 | 1.00 | 0.50 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.59 | -0.08 | 0.01 | -0.04 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 87.00 | 0.00 | 1.22 | 0.61 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 88.00 | 0.00 | 1.29 | 0.65 | % | 0.01 | 0 | 0 | 0.56 | -0.11 | 0.01 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 89.00 | 0.92 | 1.33 | 1.13 | 1.15 | % | 0.01 | 10 | 0 | 0.51 | -0.12 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 90.00 | 1.03 | 1.58 | 1.31 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.50 | -0.14 | 0.01 | -0.06 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 91.00 | 1.21 | 1.64 | 1.43 | 1.52 | -0.67 | -30.60% | 0.02 | 1 | 2 | 0.51 | -0.15 | 0.01 | -0.06 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 92.00 | 1.37 | 1.81 | 1.59 | 1.69 | -0.55 | -24.56% | 0.02 | 2 | 10 | 0.50 | -0.17 | 0.01 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 93.00 | 1.57 | 2.00 | 1.79 | 1.92 | -0.58 | -23.20% | 0.02 | 1 | 2 | 0.50 | -0.18 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 94.00 | 1.77 | 2.24 | 2.01 | 2.05 | +0.25 | +13.89% | 0.02 | 10 | 2 | 0.50 | -0.20 | 0.02 | -0.07 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 95.00 | 1.76 | 2.45 | 2.11 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.48 | -0.22 | 0.02 | -0.08 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 96.00 | 2.22 | 2.68 | 2.45 | 2.01 | -1.49 | -42.58% | 0.03 | 1 | 14 | 0.49 | -0.24 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 97.00 | 2.48 | 2.97 | 2.73 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.02 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 98.00 | 2.76 | 3.30 | 3.03 | 3.77 | -0.48 | -11.30% | 0.03 | 1 | 2 | 0.49 | -0.28 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 99.00 | 2.37 | 3.60 | 2.99 | 2.65 | -2.15 | -44.80% | 0.03 | 1 | 2 | 0.45 | -0.30 | 0.02 | -0.08 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 100.00 | 3.20 | 3.90 | 3.55 | 3.76 | -1.24 | -24.80% | 0.04 | 7 | 8 | 0.46 | -0.32 | 0.02 | -0.09 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 101.00 | 3.75 | 4.30 | 4.03 | 5.73 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.35 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 102.00 | 4.15 | 4.70 | 4.43 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.48 | -0.37 | 0.02 | -0.09 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 103.00 | 4.55 | 5.10 | 4.83 | 4.85 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.47 | -0.39 | 0.02 | -0.09 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 104.00 | 5.00 | 5.55 | 5.28 | % | 0.05 | 0 | 0 | 0.47 | -0.42 | 0.03 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 105.00 | 5.45 | 6.00 | 5.73 | % | 0.05 | 0 | 0 | 0.47 | -0.45 | 0.03 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 106.00 | 6.00 | 6.50 | 6.25 | % | 0.06 | 0 | 0 | 0.47 | -0.47 | 0.03 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 107.00 | 6.45 | 7.05 | 6.75 | % | 0.06 | 0 | 0 | 0.47 | -0.50 | 0.03 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 108.00 | 7.00 | 7.60 | 7.30 | % | 0.07 | 0 | 0 | 0.46 | -0.53 | 0.03 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 109.00 | 7.60 | 8.20 | 7.90 | % | 0.07 | 0 | 0 | 0.46 | -0.55 | 0.03 | -0.09 | 7/3/2025 12:59:04 PM EST | |||
| 110.00 | 7.85 | 8.80 | 8.33 | 10.80 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.44 | -0.58 | 0.03 | -0.08 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 111.00 | 8.80 | 9.45 | 9.13 | % | 0.08 | 0 | 0 | 0.46 | -0.61 | 0.03 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 112.00 | 9.40 | 10.05 | 9.73 | % | 0.09 | 0 | 0 | 0.46 | -0.63 | 0.03 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 113.00 | 9.95 | 10.75 | 10.35 | % | 0.09 | 0 | 0 | 0.46 | -0.66 | 0.03 | -0.08 | 7/3/2025 12:59:04 PM EST | |||
| 114.00 | 10.80 | 11.45 | 11.13 | % | 0.10 | 0 | 0 | 0.46 | -0.68 | 0.03 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 115.00 | 11.50 | 12.25 | 11.88 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 116.00 | 12.25 | 12.95 | 12.60 | % | 0.11 | 0 | 0 | 0.45 | -0.73 | 0.02 | -0.07 | 7/3/2025 12:59:04 PM EST | |||
| 117.00 | 12.90 | 13.80 | 13.35 | % | 0.11 | 0 | 0 | 0.45 | -0.75 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 118.00 | 13.70 | 14.55 | 14.13 | % | 0.12 | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.06 | 7/3/2025 12:59:04 PM EST | |||
| 120.00 | 15.30 | 16.15 | 15.73 | % | 0.13 | 0 | 0 | 0.43 | -0.82 | 0.02 | -0.05 | 7/3/2025 12:59:04 PM EST | |||
| 125.00 | 19.75 | 20.40 | 20.08 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.04 | 7/3/2025 12:59:04 PM EST | |||
| 130.00 | 24.35 | 25.05 | 24.70 | % | 0.19 | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.02 | 7/3/2025 12:59:04 PM EST | |||
| 135.00 | 28.60 | 29.85 | 29.23 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 140.00 | 32.85 | 34.85 | 33.85 | % | 0.24 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 7/3/2025 12:59:04 PM EST | |||
| 145.00 | 38.35 | 40.25 | 39.30 | % | 0.27 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |