Options Chain for FORTINET INC COM (FTNT) - $104.83 as of 7/25/2025 4:14:18 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 | 49.25 | 50.60 | 49.93 | % | 0.91 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 60.00 | 43.55 | 46.55 | 45.05 | % | 0.75 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 65.00 | 38.60 | 41.40 | 40.00 | % | 0.62 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 70.00 | 34.30 | 35.80 | 35.05 | % | 0.50 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 75.00 | 29.05 | 31.20 | 30.13 | % | 0.40 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 80.00 | 25.10 | 26.05 | 25.58 | % | 0.32 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 85.00 | 20.45 | 21.45 | 20.95 | % | 0.25 | 0 | 0 | 0.48 | 0.89 | 0.01 | -0.05 | 7/25/2025 3:59:56 PM EST | |||
| 90.00 | 16.10 | 16.90 | 16.50 | % | 0.18 | 0 | 0 | 0.46 | 0.84 | 0.01 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 91.00 | 15.30 | 16.00 | 15.65 | % | 0.17 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 92.00 | 14.50 | 15.30 | 14.90 | % | 0.16 | 0 | 0 | 0.46 | 0.82 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 93.00 | 13.70 | 14.50 | 14.10 | % | 0.15 | 0 | 0 | 0.46 | 0.80 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 94.00 | 12.90 | 13.75 | 13.33 | % | 0.14 | 0 | 0 | 0.45 | 0.78 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 95.00 | 12.10 | 12.95 | 12.53 | % | 0.13 | 0 | 0 | 0.45 | 0.77 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 96.00 | 11.40 | 12.20 | 11.80 | % | 0.12 | 0 | 0 | 0.45 | 0.75 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 97.00 | 9.20 | 11.50 | 10.35 | % | 0.11 | 0 | 0 | 0.38 | 0.73 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 98.00 | 9.10 | 10.70 | 9.90 | % | 0.10 | 0 | 0 | 0.40 | 0.71 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 99.00 | 9.10 | 10.05 | 9.58 | % | 0.10 | 0 | 0 | 0.43 | 0.69 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 100.00 | 7.65 | 9.50 | 8.58 | % | 0.09 | 0 | 0 | 0.40 | 0.66 | 0.02 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 101.00 | 7.95 | 8.85 | 8.40 | % | 0.08 | 0 | 0 | 0.43 | 0.64 | 0.02 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 102.00 | 7.30 | 8.25 | 7.78 | % | 0.08 | 0 | 0 | 0.43 | 0.61 | 0.02 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 103.00 | 5.40 | 7.80 | 6.60 | % | 0.06 | 0 | 0 | 0.38 | 0.59 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 104.00 | 6.10 | 7.05 | 6.58 | 7.02 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.42 | 0.56 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 105.00 | 5.90 | 6.60 | 6.25 | 6.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.43 | 0.54 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 106.00 | 5.40 | 6.05 | 5.73 | % | 0.05 | 0 | 0 | 0.42 | 0.51 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 107.00 | 3.55 | 5.65 | 4.60 | % | 0.04 | 0 | 0 | 0.38 | 0.49 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 108.00 | 3.85 | 5.25 | 4.55 | % | 0.04 | 0 | 0 | 0.40 | 0.46 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 109.00 | 2.69 | 4.80 | 3.75 | % | 0.03 | 0 | 0 | 0.37 | 0.44 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 110.00 | 2.29 | 4.40 | 3.35 | % | 0.03 | 0 | 0 | 0.37 | 0.41 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 111.00 | 2.18 | 4.15 | 3.17 | % | 0.03 | 0 | 0 | 0.38 | 0.39 | 0.03 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 112.00 | 1.60 | 3.80 | 2.70 | % | 0.02 | 0 | 0 | 0.37 | 0.36 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 113.00 | 1.41 | 3.45 | 2.43 | % | 0.02 | 0 | 0 | 0.37 | 0.34 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 114.00 | 1.32 | 3.30 | 2.31 | % | 0.02 | 0 | 0 | 0.38 | 0.32 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 115.00 | 0.92 | 2.94 | 1.93 | % | 0.02 | 0 | 0 | 0.37 | 0.30 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 116.00 | 0.64 | 2.91 | 1.78 | % | 0.02 | 0 | 0 | 0.38 | 0.28 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 117.00 | 0.70 | 3.00 | 1.85 | % | 0.02 | 0 | 0 | 0.40 | 0.26 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 118.00 | 0.41 | 2.57 | 1.49 | 2.03 | % | 0.01 | 1 | 0 | 0.38 | 0.25 | 0.02 | -0.06 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 119.00 | 0.52 | 2.78 | 1.65 | % | 0.01 | 0 | 0 | 0.41 | 0.23 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 120.00 | 0.39 | 2.48 | 1.44 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 125.00 | 0.34 | 2.40 | 1.37 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.01 | -0.05 | 7/25/2025 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.07 | 1.04 | % | 0.01 | 0 | 0 | 0.64 | 0.10 | 0.01 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.48 | 0.10 | 0.01 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.01 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.00 | -0.01 | 7/25/2025 3:59:56 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.17 | 1.09 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.03 | 7/25/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.01 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.53 | 1.27 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.05 | 7/25/2025 3:59:56 PM EST | |||
| 90.00 | 0.25 | 2.65 | 1.45 | % | 0.02 | 0 | 0 | 0.49 | -0.16 | 0.01 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 91.00 | 0.00 | 2.75 | 1.38 | 1.52 | % | 0.02 | 3 | 0 | 0.51 | -0.17 | 0.01 | -0.06 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 92.00 | 0.00 | 2.39 | 1.20 | % | 0.01 | 0 | 0 | 0.51 | -0.18 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 93.00 | 0.48 | 2.73 | 1.61 | 1.94 | % | 0.02 | 1 | 0 | 0.43 | -0.20 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 94.00 | 0.37 | 2.73 | 1.55 | % | 0.02 | 0 | 0 | 0.41 | -0.22 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 95.00 | 0.46 | 2.74 | 1.60 | 2.32 | -0.15 | -6.08% | 0.02 | 1 | 1 | 0.39 | -0.23 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:56 PM EST |
| 96.00 | 1.08 | 2.79 | 1.94 | % | 0.02 | 0 | 0 | 0.40 | -0.25 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 97.00 | 0.91 | 3.05 | 1.98 | % | 0.02 | 0 | 0 | 0.37 | -0.27 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 98.00 | 1.37 | 3.35 | 2.36 | 3.12 | % | 0.02 | 1 | 0 | 0.38 | -0.29 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 99.00 | 1.78 | 3.70 | 2.74 | % | 0.03 | 0 | 0 | 0.39 | -0.31 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 100.00 | 1.92 | 4.30 | 3.11 | % | 0.03 | 0 | 0 | 0.39 | -0.34 | 0.02 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 101.00 | 2.33 | 4.45 | 3.39 | % | 0.03 | 0 | 0 | 0.38 | -0.36 | 0.02 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 102.00 | 2.72 | 5.10 | 3.91 | % | 0.04 | 0 | 0 | 0.39 | -0.39 | 0.02 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 103.00 | 3.70 | 5.25 | 4.48 | % | 0.04 | 0 | 0 | 0.39 | -0.41 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 104.00 | 4.55 | 5.75 | 5.15 | % | 0.05 | 0 | 0 | 0.41 | -0.44 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 105.00 | 5.55 | 6.20 | 5.88 | 6.10 | % | 0.06 | 2 | 0 | 0.42 | -0.46 | 0.03 | -0.08 | 7/25/2025 | 7/25/2025 3:59:56 PM EST | |
| 106.00 | 5.55 | 6.75 | 6.15 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 107.00 | 6.60 | 7.55 | 7.08 | % | 0.07 | 0 | 0 | 0.43 | -0.51 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 108.00 | 6.70 | 7.90 | 7.30 | 7.86 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.54 | 0.03 | -0.08 | 7/24/2025 | 7/25/2025 3:59:56 PM EST |
| 109.00 | 6.65 | 8.60 | 7.63 | % | 0.07 | 0 | 0 | 0.39 | -0.56 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 110.00 | 8.40 | 9.45 | 8.93 | % | 0.08 | 0 | 0 | 0.43 | -0.59 | 0.03 | -0.08 | 7/25/2025 3:59:56 PM EST | |||
| 111.00 | 7.40 | 9.85 | 8.63 | % | 0.08 | 0 | 0 | 0.36 | -0.61 | 0.03 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 112.00 | 9.80 | 10.75 | 10.28 | % | 0.09 | 0 | 0 | 0.43 | -0.64 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 113.00 | 10.00 | 11.25 | 10.63 | % | 0.09 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 114.00 | 10.10 | 12.00 | 11.05 | % | 0.10 | 0 | 0 | 0.38 | -0.68 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 115.00 | 10.75 | 12.75 | 11.75 | % | 0.10 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 116.00 | 10.95 | 13.45 | 12.20 | % | 0.11 | 0 | 0 | 0.35 | -0.72 | 0.02 | -0.07 | 7/25/2025 3:59:56 PM EST | |||
| 117.00 | 13.35 | 14.20 | 13.78 | % | 0.12 | 0 | 0 | 0.42 | -0.74 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 118.00 | 14.30 | 15.05 | 14.68 | % | 0.12 | 0 | 0 | 0.43 | -0.75 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 119.00 | 15.20 | 15.90 | 15.55 | % | 0.13 | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 120.00 | 15.85 | 16.70 | 16.28 | % | 0.14 | 0 | 0 | 0.42 | -0.78 | 0.02 | -0.06 | 7/25/2025 3:59:56 PM EST | |||
| 125.00 | 20.45 | 21.10 | 20.78 | % | 0.17 | 0 | 0 | 0.48 | -0.84 | 0.01 | -0.05 | 7/25/2025 3:59:56 PM EST | |||
| 130.00 | 25.00 | 25.75 | 25.38 | % | 0.20 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 135.00 | 30.00 | 30.60 | 30.30 | % | 0.22 | 0 | 0 | 0.60 | -0.90 | 0.01 | -0.04 | 7/25/2025 3:59:56 PM EST | |||
| 140.00 | 33.15 | 36.75 | 34.95 | % | 0.25 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.02 | 7/25/2025 3:59:56 PM EST | |||
| 145.00 | 38.35 | 40.70 | 39.53 | % | 0.27 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 7/25/2025 3:59:56 PM EST |