Options Chain for FORTINET INC COM (FTNT) - $101.80 as of 5/30/2025 5:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 50.50 | 52.25 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 55.00 | 45.55 | 47.25 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 60.00 | 40.60 | 43.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 35.55 | 37.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 31.45 | 32.95 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 26.60 | 27.20 | 30.86 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 21.65 | 22.15 | 24.80 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 16.65 | 17.20 | 17.50 | 0.00 | 0.00% | 0 | 3 | 0.89 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 86.00 | 15.70 | 16.25 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 87.00 | 14.60 | 15.20 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 88.00 | 13.60 | 14.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 89.00 | 12.20 | 13.20 | % | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 90.00 | 11.65 | 12.30 | 11.45 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.98 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 91.00 | 10.60 | 11.25 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.01 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 92.00 | 9.60 | 10.25 | 12.75 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.96 | 0.01 | -0.04 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 93.00 | 8.70 | 9.30 | 9.60 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.95 | 0.02 | -0.04 | 5/12/2025 | 5/30/2025 4:00:06 PM EST |
| 94.00 | 7.65 | 8.40 | 8.30 | +0.30 | +3.75% | 3 | 2 | 0.51 | 0.93 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 6.70 | 7.50 | 6.90 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.90 | 0.03 | -0.07 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 96.00 | 5.95 | 6.40 | 6.48 | +0.32 | +5.20% | 3 | 2 | 0.44 | 0.87 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 97.00 | 5.05 | 5.60 | 4.80 | -0.60 | -11.12% | 4 | 17 | 0.38 | 0.84 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 98.00 | 4.25 | 4.55 | 4.45 | -0.85 | -16.04% | 1 | 33 | 0.39 | 0.79 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 99.00 | 3.35 | 3.80 | 6.14 | 0.00 | 0.00% | 0 | 25 | 0.37 | 0.73 | 0.07 | -0.11 | 5/22/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 2.55 | 3.05 | 2.73 | 0.00 | 0.00% | 0 | 104 | 0.34 | 0.65 | 0.08 | -0.12 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 101.00 | 1.95 | 2.42 | 1.80 | -0.47 | -20.71% | 14 | 38 | 0.33 | 0.56 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 102.00 | 1.55 | 1.76 | 1.66 | -0.27 | -13.99% | 26 | 89 | 0.33 | 0.47 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 103.00 | 1.08 | 1.32 | 1.35 | -0.19 | -12.34% | 100 | 50 | 0.32 | 0.38 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 104.00 | 0.73 | 0.94 | 0.90 | -0.10 | -10.00% | 46 | 134 | 0.31 | 0.29 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 0.48 | 0.66 | 0.60 | -0.13 | -17.81% | 1,853 | 99 | 0.31 | 0.21 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 106.00 | 0.26 | 0.44 | 0.45 | -0.12 | -21.06% | 65 | 77 | 0.30 | 0.14 | 0.07 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 107.00 | 0.09 | 0.29 | 0.24 | -0.07 | -22.59% | 23 | 122 | 0.29 | 0.10 | 0.05 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 108.00 | 0.12 | 0.25 | 0.17 | -0.07 | -29.17% | 14 | 43 | 0.32 | 0.06 | 0.04 | -0.05 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 109.00 | 0.02 | 0.13 | 0.11 | 0.00 | 0.00% | 4 | 61 | 0.29 | 0.04 | 0.03 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 110.00 | 0.03 | 0.10 | 0.08 | -0.01 | -11.12% | 19 | 195 | 0.31 | 0.03 | 0.02 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 111.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.44 | 0.02 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 112.00 | 0.00 | 0.32 | 0.27 | 0.00 | 0.00% | 0 | 20 | 0.41 | 0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 113.00 | 0.00 | 0.29 | 0.36 | 0.00 | 0.00% | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 114.00 | 0.00 | 0.29 | 0.14 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.29 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 116.00 | 0.00 | 0.28 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 117.00 | 0.00 | 0.28 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 118.00 | 0.00 | 0.28 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 119.00 | 0.00 | 0.28 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 0.00 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 659 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 285 | 1.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.27 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.27 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 145.00 | 0.00 | 0.27 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.27 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 0.27 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.27 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 0.00 | 0.27 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.28 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:06 PM EST |
| 80.00 | 0.00 | 0.19 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:06 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 86.00 | 0.00 | 0.22 | 0.16 | -0.01 | -5.89% | 1 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 87.00 | 0.00 | 0.31 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 88.00 | 0.00 | 0.23 | 0.07 | 0.00 | 0.00% | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 89.00 | 0.02 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.51 | -0.01 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 90.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 20 | 0.50 | -0.02 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 91.00 | 0.02 | 0.36 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.55 | -0.03 | 0.01 | -0.03 | 5/20/2025 | 5/30/2025 4:00:06 PM EST |
| 92.00 | 0.04 | 0.28 | 0.04 | -0.14 | -77.78% | 1 | 11 | 0.46 | -0.04 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 93.00 | 0.06 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 23 | 0.43 | -0.05 | 0.02 | -0.04 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 94.00 | 0.10 | 0.23 | 0.16 | -0.06 | -27.28% | 1,805 | 5 | 0.38 | -0.07 | 0.02 | -0.06 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 95.00 | 0.12 | 0.32 | 0.30 | +0.04 | +15.39% | 15 | 41 | 0.36 | -0.10 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 96.00 | 0.19 | 0.41 | 0.47 | +0.04 | +9.31% | 10 | 119 | 0.35 | -0.13 | 0.04 | -0.08 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 97.00 | 0.31 | 0.60 | 0.37 | -0.14 | -27.46% | 537 | 53 | 0.36 | -0.16 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 98.00 | 0.43 | 0.75 | 0.83 | +0.24 | +40.68% | 22 | 62 | 0.34 | -0.21 | 0.06 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 99.00 | 0.65 | 0.96 | 0.71 | -0.30 | -29.71% | 33 | 43 | 0.33 | -0.27 | 0.07 | -0.11 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 100.00 | 0.91 | 1.05 | 0.85 | -0.34 | -28.58% | 420 | 115 | 0.30 | -0.35 | 0.08 | -0.12 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 101.00 | 1.27 | 1.46 | 1.36 | -0.49 | -26.49% | 18 | 57 | 0.29 | -0.44 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 102.00 | 1.67 | 1.89 | 1.70 | -0.32 | -15.85% | 29 | 66 | 0.28 | -0.53 | 0.09 | -0.13 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 103.00 | 2.22 | 2.48 | 2.21 | -0.34 | -13.34% | 18 | 44 | 0.27 | -0.62 | 0.09 | -0.12 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 104.00 | 2.28 | 3.80 | 2.72 | -0.64 | -19.05% | 11 | 69 | 0.27 | -0.71 | 0.09 | -0.11 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 105.00 | 2.83 | 4.45 | 3.43 | -0.36 | -9.50% | 3 | 36 | 0.23 | -0.79 | 0.08 | -0.10 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 106.00 | 2.79 | 4.60 | 4.88 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.86 | 0.07 | -0.08 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 107.00 | 5.15 | 6.25 | 3.25 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.90 | 0.05 | -0.06 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 108.00 | 5.95 | 6.50 | % | 0 | 0 | 0.34 | -0.94 | 0.04 | -0.05 | 5/30/2025 4:00:06 PM EST | |||
| 109.00 | 6.95 | 7.45 | % | 0 | 0 | 0.36 | -0.96 | 0.03 | -0.03 | 5/30/2025 4:00:06 PM EST | |||
| 110.00 | 7.95 | 8.45 | 8.44 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.97 | 0.02 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 111.00 | 8.90 | 9.45 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.02 | 5/30/2025 4:00:06 PM EST | |||
| 112.00 | 9.90 | 11.50 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 113.00 | 10.90 | 12.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 114.00 | 11.90 | 12.45 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 115.00 | 12.70 | 13.50 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 116.00 | 13.90 | 14.55 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 117.00 | 14.80 | 15.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 118.00 | 15.95 | 16.50 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 119.00 | 16.90 | 17.75 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 120.00 | 17.90 | 19.85 | 17.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 125.00 | 22.90 | 23.45 | 20.85 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 130.00 | 27.45 | 29.25 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 135.00 | 32.80 | 34.55 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 140.00 | 36.90 | 39.45 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 145.00 | 42.80 | 44.45 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |