Options Chain for FORTINET INC COM (FTNT) - $104.77 as of 7/25/2025 12:44:12 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 | 50.20 | 52.45 | 51.33 | % | 0.93 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 60.00 | 44.90 | 47.45 | 46.18 | % | 0.77 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 65.00 | 39.95 | 42.45 | 41.20 | % | 0.63 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 34.90 | 37.50 | 36.20 | 35.40 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.68 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 29.85 | 32.50 | 31.18 | % | 0.42 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 80.00 | 25.30 | 27.35 | 26.33 | % | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 85.00 | 20.35 | 22.35 | 21.35 | 19.60 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.70 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 87.00 | 18.30 | 20.30 | 19.30 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:03 AM EST |
| 88.00 | 17.35 | 19.35 | 18.35 | % | 0.21 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 89.00 | 16.25 | 18.35 | 17.30 | 16.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 15.15 | 17.35 | 16.25 | % | 0.18 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 91.00 | 14.35 | 15.00 | 14.68 | % | 0.16 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 92.00 | 13.35 | 14.50 | 13.93 | 11.08 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | 0.99 | 0.01 | -0.03 | 7/14/2025 | 7/25/2025 11:59:03 AM EST |
| 93.00 | 12.35 | 14.40 | 13.38 | % | 0.14 | 0 | 0 | 1.14 | 0.98 | 0.01 | -0.04 | 7/25/2025 11:59:03 AM EST | |||
| 94.00 | 11.40 | 13.35 | 12.38 | 11.30 | % | 0.13 | 1 | 0 | 1.08 | 0.97 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST | |
| 95.00 | 10.45 | 12.45 | 11.45 | 11.47 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.08 | 0.96 | 0.01 | -0.05 | 7/8/2025 | 7/25/2025 11:59:03 AM EST |
| 96.00 | 9.50 | 11.40 | 10.45 | 11.68 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.78 | 0.94 | 0.02 | -0.07 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 97.00 | 8.50 | 9.50 | 9.00 | 8.35 | -2.38 | -22.19% | 0.09 | 1 | 8 | 0.47 | 0.93 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 98.00 | 7.50 | 8.90 | 8.20 | 10.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.45 | 0.90 | 0.03 | -0.09 | 7/9/2025 | 7/25/2025 11:59:03 AM EST |
| 99.00 | 6.60 | 8.05 | 7.33 | 3.39 | 0.00 | 0.00% | 0.07 | 0 | 33 | 0.56 | 0.89 | 0.04 | -0.10 | 7/14/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 5.70 | 5.95 | 5.83 | 5.90 | +0.80 | +15.69% | 0.06 | 10 | 70 | 0.30 | 0.85 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 101.00 | 4.85 | 5.05 | 4.95 | 5.48 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.31 | 0.82 | 0.05 | -0.11 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 102.00 | 4.00 | 4.20 | 4.10 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.30 | 0.77 | 0.06 | -0.12 | 7/22/2025 | 7/25/2025 11:59:03 AM EST |
| 103.00 | 3.25 | 3.40 | 3.33 | 3.26 | +0.26 | +8.67% | 0.03 | 3 | 66 | 0.29 | 0.72 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 104.00 | 2.56 | 2.67 | 2.62 | 2.56 | -0.06 | -2.29% | 0.03 | 8 | 140 | 0.29 | 0.65 | 0.09 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 1.94 | 2.04 | 1.99 | 2.03 | +0.08 | +4.11% | 0.02 | 45 | 642 | 0.28 | 0.56 | 0.10 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 106.00 | 1.42 | 1.51 | 1.47 | 1.52 | -0.11 | -6.75% | 0.01 | 15 | 212 | 0.28 | 0.46 | 0.10 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 107.00 | 1.00 | 1.09 | 1.05 | 1.07 | -0.13 | -10.84% | 0.01 | 25 | 170 | 0.28 | 0.36 | 0.09 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 108.00 | 0.68 | 0.76 | 0.72 | 0.78 | -0.04 | -4.88% | 0.01 | 68 | 2,481 | 0.28 | 0.27 | 0.08 | -0.09 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 109.00 | 0.46 | 0.52 | 0.49 | 0.50 | -0.13 | -20.64% | 0.00 | 28 | 268 | 0.28 | 0.20 | 0.07 | -0.08 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 110.00 | 0.31 | 0.36 | 0.34 | 0.35 | -0.07 | -16.67% | 0.00 | 133 | 1,810 | 0.28 | 0.15 | 0.05 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 111.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.01 | -4.17% | 0.00 | 45 | 59 | 0.28 | 0.11 | 0.04 | -0.06 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 112.00 | 0.13 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 0.00 | 302 | 272 | 0.29 | 0.08 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 113.00 | 0.06 | 0.15 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.29 | 0.05 | 0.02 | -0.03 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 114.00 | 0.02 | 0.11 | 0.07 | 0.10 | -0.14 | -58.34% | 0.00 | 1 | 116 | 0.31 | 0.04 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 115.00 | 0.05 | 0.12 | 0.09 | 0.05 | -0.07 | -58.34% | 0.00 | 36 | 116 | 0.33 | 0.03 | 0.01 | -0.02 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 116.00 | 0.01 | 0.13 | 0.07 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.02 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 117.00 | 0.01 | 0.14 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.37 | 0.01 | 0.01 | -0.01 | 7/11/2025 | 7/25/2025 11:59:03 AM EST |
| 118.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.10 | -62.50% | 0.00 | 1 | 211 | 0.55 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 119.00 | 0.00 | 0.31 | 0.16 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 120.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 121.00 | 0.00 | 0.30 | 0.15 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 135.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 140.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 145.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM 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 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 60.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 65.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 70.00 | 0.00 | 0.29 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 11:59:03 AM EST |
| 75.00 | 0.00 | 0.29 | 0.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 87.00 | 0.00 | 0.31 | 0.16 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 88.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.16 | -88.89% | 0.00 | 2 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 89.00 | 0.00 | 0.31 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 90.00 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.60 | -0.01 | 0.00 | -0.01 | 7/23/2025 | 7/25/2025 11:59:03 AM EST |
| 91.00 | 0.01 | 0.32 | 0.17 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 92.00 | 0.01 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | -0.01 | 0.01 | -0.03 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 93.00 | 0.01 | 0.34 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.50 | -0.02 | 0.01 | -0.04 | 7/17/2025 | 7/25/2025 11:59:03 AM EST |
| 94.00 | 0.01 | 0.37 | 0.19 | 0.12 | -0.09 | -42.86% | 0.00 | 1 | 30 | 0.48 | -0.03 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 95.00 | 0.04 | 0.38 | 0.21 | 0.05 | -0.11 | -68.75% | 0.00 | 4 | 2,011 | 0.47 | -0.04 | 0.01 | -0.05 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 96.00 | 0.06 | 0.14 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | -0.06 | 0.02 | -0.07 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 97.00 | 0.08 | 0.14 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 7 | 58 | 0.38 | -0.07 | 0.02 | -0.07 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 98.00 | 0.11 | 0.16 | 0.14 | 0.15 | -0.17 | -53.13% | 0.00 | 2 | 49 | 0.35 | -0.10 | 0.03 | -0.09 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 99.00 | 0.15 | 0.22 | 0.19 | 0.18 | -0.34 | -65.39% | 0.00 | 5 | 105 | 0.34 | -0.11 | 0.04 | -0.10 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 100.00 | 0.22 | 0.29 | 0.26 | 0.27 | -0.18 | -40.00% | 0.00 | 8 | 222 | 0.33 | -0.15 | 0.04 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 101.00 | 0.33 | 0.42 | 0.38 | 0.44 | -0.32 | -42.11% | 0.00 | 3 | 96 | 0.32 | -0.18 | 0.05 | -0.11 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 102.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.30 | -34.89% | 0.01 | 40 | 1,830 | 0.31 | -0.23 | 0.06 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 103.00 | 0.73 | 0.77 | 0.75 | 0.77 | -0.33 | -30.00% | 0.01 | 37 | 128 | 0.31 | -0.28 | 0.08 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 104.00 | 1.03 | 1.09 | 1.06 | 1.06 | -0.44 | -29.34% | 0.01 | 11 | 89 | 0.30 | -0.35 | 0.09 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 105.00 | 1.40 | 1.47 | 1.44 | 1.41 | -0.74 | -34.42% | 0.01 | 38 | 894 | 0.29 | -0.44 | 0.10 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 106.00 | 1.87 | 1.95 | 1.91 | 2.13 | -0.39 | -15.48% | 0.02 | 48 | 136 | 0.29 | -0.54 | 0.10 | -0.12 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 107.00 | 2.42 | 2.56 | 2.49 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 98 | 0.28 | -0.64 | 0.09 | -0.11 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 108.00 | 3.10 | 3.25 | 3.18 | 3.23 | +0.25 | +8.39% | 0.03 | 13 | 36 | 0.28 | -0.73 | 0.08 | -0.09 | 7/25/2025 | 7/25/2025 11:59:03 AM EST |
| 109.00 | 3.85 | 4.05 | 3.95 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | -0.80 | 0.07 | -0.08 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 110.00 | 4.65 | 5.10 | 4.88 | 4.25 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.27 | -0.85 | 0.05 | -0.06 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 111.00 | 5.55 | 7.75 | 6.65 | 7.06 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | -0.89 | 0.04 | -0.06 | 7/24/2025 | 7/25/2025 11:59:03 AM EST |
| 112.00 | 6.45 | 8.40 | 7.43 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.69 | -0.92 | 0.03 | -0.04 | 7/21/2025 | 7/25/2025 11:59:03 AM EST |
| 113.00 | 7.35 | 8.55 | 7.95 | % | 0.07 | 0 | 0 | 0.54 | -0.95 | 0.02 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 114.00 | 8.35 | 10.15 | 9.25 | % | 0.08 | 0 | 0 | 0.77 | -0.96 | 0.02 | -0.03 | 7/25/2025 11:59:03 AM EST | |||
| 115.00 | 9.35 | 11.15 | 10.25 | % | 0.09 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.02 | 7/25/2025 11:59:03 AM EST | |||
| 116.00 | 10.25 | 12.15 | 11.20 | % | 0.10 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 7/25/2025 11:59:03 AM EST | |||
| 117.00 | 11.40 | 12.20 | 11.80 | 11.25 | % | 0.10 | 3 | 0 | 0.58 | -0.99 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:03 AM EST | |
| 118.00 | 12.40 | 14.20 | 13.30 | % | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 119.00 | 13.30 | 15.30 | 14.30 | 14.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 120.00 | 14.40 | 16.30 | 15.35 | 15.25 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.01 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 121.00 | 15.00 | 17.30 | 16.15 | 16.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 11:59:03 AM EST |
| 125.00 | 19.25 | 21.60 | 20.43 | % | 0.16 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 130.00 | 23.95 | 26.30 | 25.13 | % | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 135.00 | 29.30 | 31.60 | 30.45 | % | 0.23 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 140.00 | 33.95 | 36.60 | 35.28 | % | 0.25 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST | |||
| 145.00 | 39.20 | 41.65 | 40.43 | % | 0.28 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:03 AM EST |