Options Chain for FORTINET INC COM (FTNT) - $104.88 as of 7/29/2025 3:24:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 64.60 | 65.45 | 65.03 | % | 1.63 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 42.50 | 62.20 | 62.95 | 62.58 | % | 1.47 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 45.00 | 59.45 | 60.45 | 59.95 | % | 1.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 47.50 | 57.20 | 58.00 | 57.60 | % | 1.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 50.00 | 54.65 | 55.45 | 55.05 | % | 1.10 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 55.00 | 49.85 | 50.50 | 50.18 | 49.80 | 0.00 | 0.00% | 0.91 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 44.90 | 45.55 | 45.23 | 39.00 | 0.00 | 0.00% | 0.75 | 0 | 5 | 0.88 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 39.95 | 40.65 | 40.30 | 40.97 | 0.00 | 0.00% | 0.62 | 0 | 15 | 0.81 | 1.00 | 0.00 | -0.01 | 7/15/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 37.45 | 38.30 | 37.88 | 37.53 | 0.00 | 0.00% | 0.56 | 0 | 14 | 0.76 | 0.99 | 0.00 | -0.01 | 5/22/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 35.00 | 35.70 | 35.35 | 37.60 | 0.00 | 0.00% | 0.51 | 0 | 52 | 0.70 | 0.99 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 32.65 | 33.35 | 33.00 | 28.40 | 0.00 | 0.00% | 0.46 | 0 | 12 | 0.66 | 0.98 | 0.00 | -0.02 | 7/11/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 30.20 | 30.90 | 30.55 | 28.56 | 0.00 | 0.00% | 0.41 | 0 | 44 | 0.64 | 0.97 | 0.00 | -0.02 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 27.65 | 28.60 | 28.13 | 26.95 | 0.00 | 0.00% | 0.36 | 0 | 55 | 0.44 | 0.96 | 0.00 | -0.02 | 7/1/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 25.55 | 26.05 | 25.80 | 26.30 | 0.00 | 0.00% | 0.32 | 0 | 287 | 0.50 | 0.94 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 82.50 | 23.15 | 23.70 | 23.43 | 23.27 | 0.00 | 0.00% | 0.28 | 0 | 11 | 0.47 | 0.92 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 20.85 | 21.50 | 21.18 | 21.00 | -1.28 | -5.75% | 0.25 | 1 | 56 | 0.42 | 0.89 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 87.50 | 18.75 | 19.25 | 19.00 | 15.47 | 0.00 | 0.00% | 0.22 | 0 | 36 | 0.46 | 0.86 | 0.01 | -0.05 | 7/11/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 16.65 | 16.95 | 16.80 | 16.19 | -1.23 | -7.07% | 0.19 | 6 | 1,157 | 0.44 | 0.82 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 92.50 | 14.50 | 15.05 | 14.78 | 14.75 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.43 | 0.78 | 0.02 | -0.06 | 7/23/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 12.65 | 13.05 | 12.85 | 12.20 | -1.40 | -10.30% | 0.14 | 10 | 264 | 0.43 | 0.73 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 97.50 | 11.10 | 11.30 | 11.20 | 10.38 | -1.46 | -12.34% | 0.11 | 2 | 82 | 0.43 | 0.68 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 9.50 | 9.65 | 9.58 | 9.03 | -0.79 | -8.05% | 0.10 | 22 | 1,715 | 0.43 | 0.63 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 6.70 | 6.80 | 6.75 | 6.55 | -0.20 | -2.97% | 0.06 | 48 | 1,098 | 0.42 | 0.51 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 4.45 | 4.60 | 4.53 | 4.35 | -0.30 | -6.46% | 0.04 | 141 | 1,993 | 0.41 | 0.38 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 2.83 | 3.00 | 2.92 | 2.62 | -0.36 | -12.09% | 0.03 | 25 | 1,255 | 0.40 | 0.27 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 1.71 | 1.90 | 1.81 | 1.55 | -0.27 | -14.84% | 0.02 | 138 | 1,277 | 0.40 | 0.19 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 1.02 | 1.20 | 1.11 | 0.99 | -0.22 | -18.19% | 0.01 | 39 | 1,854 | 0.40 | 0.12 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 0.59 | 0.78 | 0.69 | 0.58 | -0.16 | -21.63% | 0.01 | 10 | 1,978 | 0.41 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 0.36 | 0.48 | 0.42 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.36 | 0.05 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 0.01 | 0.62 | 0.32 | 0.25 | -0.04 | -13.80% | 0.00 | 5 | 800 | 0.40 | 0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 0.05 | 0.37 | 0.21 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.44 | 0.02 | 0.00 | -0.01 | 5/1/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 0.01 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.43 | 0.01 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/29/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.35 | 0.18 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 7/29/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 7/29/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 2.17 | 1.09 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.74 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:58:57 PM EST |
| 65.00 | 0.15 | 2.22 | 1.19 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 156 | 0.86 | 0.00 | 0.00 | -0.01 | 5/21/2025 | 7/29/2025 1:58:57 PM EST |
| 67.50 | 0.00 | 0.67 | 0.34 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 718 | 0.76 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 7/29/2025 1:58:57 PM EST |
| 70.00 | 0.00 | 0.73 | 0.37 | 0.29 | -0.03 | -9.38% | 0.01 | 1 | 194 | 0.72 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 72.50 | 0.00 | 0.41 | 0.21 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.59 | -0.02 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 1:58:57 PM EST |
| 75.00 | 0.14 | 0.48 | 0.31 | 0.32 | +0.03 | +10.35% | 0.00 | 1 | 82 | 0.50 | -0.03 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 77.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.55 | -0.04 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 80.00 | 0.40 | 0.62 | 0.51 | 0.45 | -0.05 | -10.00% | 0.01 | 10 | 191 | 0.48 | -0.06 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 82.50 | 0.00 | 0.83 | 0.42 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.50 | -0.08 | 0.01 | -0.04 | 7/25/2025 | 7/29/2025 1:58:57 PM EST |
| 85.00 | 0.86 | 0.98 | 0.92 | 0.78 | -0.09 | -10.35% | 0.01 | 10 | 1,620 | 0.45 | -0.11 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 87.50 | 1.16 | 1.32 | 1.24 | 1.08 | 0.00 | 0.00% | 0.01 | 5 | 512 | 0.45 | -0.14 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 90.00 | 1.53 | 1.61 | 1.57 | 1.61 | +0.20 | +14.19% | 0.02 | 20 | 1,271 | 0.45 | -0.18 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 92.50 | 2.01 | 2.08 | 2.05 | 2.14 | +0.19 | +9.75% | 0.02 | 5 | 590 | 0.44 | -0.22 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 95.00 | 2.60 | 2.68 | 2.64 | 2.70 | +0.24 | +9.76% | 0.03 | 18 | 1,013 | 0.43 | -0.27 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 97.50 | 3.30 | 3.40 | 3.35 | 3.20 | +0.10 | +3.23% | 0.03 | 3 | 278 | 0.43 | -0.32 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 100.00 | 4.20 | 4.30 | 4.25 | 4.60 | +0.50 | +12.20% | 0.04 | 26 | 938 | 0.42 | -0.37 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 105.00 | 6.35 | 6.50 | 6.43 | 6.60 | +0.45 | +7.32% | 0.06 | 103 | 941 | 0.42 | -0.49 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 110.00 | 9.20 | 9.35 | 9.28 | 9.95 | +0.45 | +4.74% | 0.08 | 15 | 880 | 0.41 | -0.62 | 0.02 | -0.06 | 7/29/2025 | 7/29/2025 1:58:57 PM EST |
| 115.00 | 12.55 | 12.75 | 12.65 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 208 | 0.41 | -0.73 | 0.02 | -0.05 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 120.00 | 16.40 | 16.85 | 16.63 | 21.65 | 0.00 | 0.00% | 0.14 | 0 | 194 | 0.41 | -0.81 | 0.02 | -0.04 | 6/20/2025 | 7/29/2025 1:58:57 PM EST |
| 125.00 | 20.75 | 21.25 | 21.00 | 19.25 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.41 | -0.88 | 0.01 | -0.03 | 7/21/2025 | 7/29/2025 1:58:57 PM EST |
| 130.00 | 25.35 | 25.80 | 25.58 | 25.30 | 0.00 | 0.00% | 0.20 | 0 | 98 | 0.56 | -0.92 | 0.01 | -0.02 | 7/17/2025 | 7/29/2025 1:58:57 PM EST |
| 135.00 | 29.80 | 30.70 | 30.25 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.51 | -0.95 | 0.01 | -0.02 | 5/5/2025 | 7/29/2025 1:58:57 PM EST |
| 140.00 | 35.15 | 35.55 | 35.35 | 35.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 7/29/2025 1:58:57 PM EST |
| 145.00 | 40.10 | 40.45 | 40.28 | 47.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 7/29/2025 1:58:57 PM EST |
| 150.00 | 44.95 | 45.75 | 45.35 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:57 PM EST | |||
| 155.00 | 50.00 | 50.60 | 50.30 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST | |||
| 160.00 | 55.00 | 55.55 | 55.28 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:57 PM EST |