Options Chain for FORTINET INC COM (FTNT) - $97.36 as of 8/4/2025 3:09:08 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 | 56.95 | 60.45 | 58.70 | % | 1.47 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 42.50 | 54.75 | 57.55 | 56.15 | % | 1.32 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 45.00 | 51.95 | 55.50 | 53.73 | % | 1.19 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 47.50 | 49.55 | 52.95 | 51.25 | % | 1.08 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 50.00 | 48.20 | 49.35 | 48.78 | % | 0.98 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 55.00 | 42.55 | 44.95 | 43.75 | 49.80 | 0.00 | 0.00% | 0.80 | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/4/2025 4:00:02 PM EST |
| 60.00 | 37.10 | 39.70 | 38.40 | 39.00 | 0.00 | 0.00% | 0.64 | 0 | 5 | 0.83 | 1.00 | 0.00 | -0.01 | 4/9/2025 | 8/4/2025 4:00:02 PM EST |
| 65.00 | 33.65 | 34.40 | 34.03 | 40.97 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.76 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 8/4/2025 4:00:02 PM EST |
| 67.50 | 31.20 | 31.95 | 31.58 | 37.53 | 0.00 | 0.00% | 0.47 | 0 | 14 | 0.73 | 0.98 | 0.00 | -0.02 | 5/22/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 28.85 | 31.05 | 29.95 | 33.14 | 0.00 | 0.00% | 0.43 | 0 | 54 | 0.73 | 0.98 | 0.00 | -0.02 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 72.50 | 26.40 | 27.15 | 26.78 | 28.40 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.64 | 0.96 | 0.00 | -0.03 | 7/11/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 24.20 | 24.75 | 24.48 | 23.30 | 0.00 | 0.00% | 0.33 | 0 | 44 | 0.61 | 0.95 | 0.01 | -0.03 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 77.50 | 21.60 | 22.45 | 22.03 | 26.95 | 0.00 | 0.00% | 0.28 | 0 | 55 | 0.53 | 0.92 | 0.01 | -0.04 | 7/1/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 19.75 | 20.00 | 19.88 | 19.70 | -6.60 | -25.10% | 0.25 | 11 | 287 | 0.55 | 0.90 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 82.50 | 17.50 | 17.80 | 17.65 | 23.27 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.52 | 0.87 | 0.01 | -0.05 | 7/23/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 15.45 | 16.30 | 15.88 | 15.51 | +0.68 | +4.59% | 0.19 | 2 | 47 | 0.54 | 0.84 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 87.50 | 13.40 | 15.45 | 14.43 | 13.30 | +0.60 | +4.73% | 0.16 | 10 | 35 | 0.58 | 0.80 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 11.55 | 11.75 | 11.65 | 11.62 | +0.50 | +4.50% | 0.13 | 4 | 1,177 | 0.48 | 0.75 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 92.50 | 9.80 | 10.00 | 9.90 | 9.65 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.47 | 0.69 | 0.02 | -0.07 | 8/1/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 8.25 | 8.45 | 8.35 | 8.60 | +0.80 | +10.26% | 0.09 | 12 | 271 | 0.46 | 0.63 | 0.03 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 97.50 | 6.80 | 7.00 | 6.90 | 6.85 | +0.30 | +4.58% | 0.07 | 39 | 91 | 0.45 | 0.56 | 0.03 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 5.55 | 5.70 | 5.63 | 5.65 | +0.29 | +5.41% | 0.06 | 28 | 1,756 | 0.44 | 0.50 | 0.03 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 3.55 | 3.80 | 3.68 | 3.60 | +0.11 | +3.16% | 0.04 | 61 | 1,131 | 0.44 | 0.37 | 0.03 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 2.18 | 2.25 | 2.22 | 2.20 | +0.02 | +0.92% | 0.02 | 70 | 2,017 | 0.43 | 0.26 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 1.27 | 1.38 | 1.33 | 1.34 | +0.05 | +3.88% | 0.01 | 43 | 1,737 | 0.43 | 0.18 | 0.02 | -0.05 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 0.73 | 0.79 | 0.76 | 0.80 | +0.08 | +11.12% | 0.01 | 77 | 1,330 | 0.42 | 0.13 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 0.38 | 0.56 | 0.47 | 0.50 | +0.07 | +16.28% | 0.00 | 3 | 1,877 | 0.43 | 0.09 | 0.01 | -0.03 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.69 | 0.35 | 0.34 | +0.09 | +36.00% | 0.00 | 2 | 1,963 | 0.54 | 0.05 | 0.01 | -0.02 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.14 | 0.57 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.66 | 0.03 | 0.00 | -0.01 | 7/24/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 0.01 | 0.29 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.44 | 0.03 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 0.00 | 1.33 | 0.67 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 815 | 0.85 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 8/4/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 1.16 | 0.58 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.81 | 0.01 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 1.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 4:00:02 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 | 2.16 | 1.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 8/4/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 2.17 | 1.09 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 8/4/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 2.17 | 1.09 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/4/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.32 | 0.66 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.49 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 2.19 | 1.10 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/4/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.42 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/4/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.73 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/4/2025 4:00:02 PM EST |
| 65.00 | 0.15 | 0.85 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.72 | -0.01 | 0.00 | -0.01 | 5/21/2025 | 8/4/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.63 | 0.32 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 718 | 0.73 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 8/4/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 1.51 | 0.76 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.86 | -0.02 | 0.00 | -0.02 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.53 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.59 | -0.04 | 0.00 | -0.03 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.97 | 0.49 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.69 | -0.05 | 0.01 | -0.03 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 77.50 | 0.50 | 0.62 | 0.56 | 0.61 | -0.09 | -12.86% | 0.01 | 32 | 1,426 | 0.49 | -0.08 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 80.00 | 0.53 | 0.89 | 0.71 | 0.85 | -0.03 | -3.41% | 0.01 | 16 | 207 | 0.46 | -0.10 | 0.01 | -0.04 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 82.50 | 1.02 | 1.18 | 1.10 | 1.16 | -0.15 | -11.45% | 0.01 | 3 | 188 | 0.47 | -0.13 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 85.00 | 1.42 | 1.54 | 1.48 | 1.50 | -0.27 | -15.26% | 0.02 | 66 | 1,654 | 0.46 | -0.16 | 0.01 | -0.05 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 87.50 | 1.92 | 2.03 | 1.98 | 1.98 | -0.37 | -15.75% | 0.02 | 34 | 537 | 0.46 | -0.20 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 90.00 | 2.53 | 2.63 | 2.58 | 2.55 | -0.55 | -17.75% | 0.03 | 32 | 1,303 | 0.45 | -0.25 | 0.02 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 92.50 | 3.25 | 3.40 | 3.33 | 3.30 | -0.70 | -17.50% | 0.04 | 10 | 639 | 0.44 | -0.31 | 0.02 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 95.00 | 4.20 | 4.30 | 4.25 | 4.25 | -0.64 | -13.09% | 0.04 | 176 | 7,974 | 0.43 | -0.37 | 0.03 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 97.50 | 5.25 | 5.40 | 5.33 | 5.50 | -0.68 | -11.01% | 0.05 | 48 | 300 | 0.43 | -0.44 | 0.03 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 100.00 | 6.50 | 6.65 | 6.58 | 6.65 | -0.85 | -11.34% | 0.07 | 23 | 920 | 0.42 | -0.50 | 0.03 | -0.07 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 105.00 | 9.50 | 9.65 | 9.58 | 9.62 | -0.53 | -5.23% | 0.09 | 12 | 1,031 | 0.41 | -0.63 | 0.03 | -0.06 | 8/4/2025 | 8/4/2025 4:00:02 PM EST |
| 110.00 | 13.15 | 13.35 | 13.25 | 9.95 | 0.00 | 0.00% | 0.12 | 0 | 876 | 0.41 | -0.74 | 0.02 | -0.06 | 7/29/2025 | 8/4/2025 4:00:02 PM EST |
| 115.00 | 17.30 | 17.60 | 17.45 | 15.35 | 0.00 | 0.00% | 0.15 | 0 | 208 | 0.41 | -0.82 | 0.02 | -0.05 | 7/31/2025 | 8/4/2025 4:00:02 PM EST |
| 120.00 | 21.85 | 22.15 | 22.00 | 19.90 | 0.00 | 0.00% | 0.18 | 0 | 194 | 0.48 | -0.87 | 0.01 | -0.04 | 7/30/2025 | 8/4/2025 4:00:02 PM EST |
| 125.00 | 26.40 | 27.00 | 26.70 | 19.25 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.51 | -0.91 | 0.01 | -0.03 | 7/21/2025 | 8/4/2025 4:00:02 PM EST |
| 130.00 | 31.30 | 31.80 | 31.55 | 25.30 | 0.00 | 0.00% | 0.24 | 0 | 67 | 0.55 | -0.95 | 0.01 | -0.02 | 7/17/2025 | 8/4/2025 4:00:02 PM EST |
| 135.00 | 36.20 | 37.90 | 37.05 | 28.10 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.60 | -0.97 | 0.00 | -0.01 | 5/5/2025 | 8/4/2025 4:00:02 PM EST |
| 140.00 | 39.85 | 43.30 | 41.58 | 35.60 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.90 | -0.97 | 0.00 | -0.01 | 2/7/2025 | 8/4/2025 4:00:02 PM EST |
| 145.00 | 44.75 | 48.15 | 46.45 | 47.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 3/11/2025 | 8/4/2025 4:00:02 PM EST |
| 150.00 | 49.90 | 53.20 | 51.55 | % | 0.34 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 155.00 | 54.75 | 58.20 | 56.48 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST | |||
| 160.00 | 59.80 | 63.20 | 61.50 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:02 PM EST |