Options Chain for FORTINET INC COM (FTNT) - $65.20 as of 5/3/2024 3:55:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.80 | 19.30 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 43.00 | 15.80 | 16.10 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 43.50 | 15.25 | 16.70 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 44.00 | 14.50 | 16.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 44.50 | 14.30 | 16.35 | 19.95 | 0.00 | 0.00% | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 45.00 | 13.80 | 14.90 | 20.14 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 45.50 | 12.90 | 15.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 46.00 | 12.65 | 13.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 46.50 | 11.75 | 13.30 | 17.35 | 0.00 | 0.00% | 0 | 7 | 2.16 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 47.00 | 11.50 | 12.45 | 17.45 | 0.00 | 0.00% | 0 | 19 | 1.13 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 47.50 | 10.85 | 12.90 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 48.00 | 10.80 | 11.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 48.50 | 10.30 | 10.95 | 15.05 | 0.00 | 0.00% | 0 | 6 | 1.27 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 49.00 | 9.35 | 10.75 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 49.50 | 9.30 | 10.60 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 8.80 | 9.15 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 51.00 | 6.85 | 9.50 | 13.95 | 0.00 | 0.00% | 0 | 11 | 1.51 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 52.00 | 5.85 | 7.45 | 11.85 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.99 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 53.00 | 5.75 | 6.15 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 54.00 | 4.85 | 6.70 | % | 0 | 0 | 1.28 | 0.95 | 0.03 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 55.00 | 3.15 | 5.00 | 4.20 | -4.70 | -52.81% | 21 | 7 | 0.69 | 0.92 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 56.00 | 3.05 | 4.10 | 3.90 | -6.10 | -61.00% | 6 | 14 | 0.66 | 0.87 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 57.00 | 1.67 | 2.65 | 2.79 | -6.21 | -69.00% | 2 | 14 | 0.68 | 0.81 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 58.00 | 1.55 | 1.61 | 1.78 | -6.57 | -78.69% | 642 | 17 | 0.32 | 0.67 | 0.15 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 59.00 | 0.97 | 1.03 | 1.00 | -6.50 | -86.67% | 155 | 10 | 0.31 | 0.50 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 60.00 | 0.56 | 0.60 | 0.56 | -6.19 | -91.71% | 430 | 54 | 0.31 | 0.36 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 61.00 | 0.24 | 0.49 | 0.31 | -6.19 | -95.24% | 888 | 35 | 0.30 | 0.27 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 62.00 | 0.14 | 0.17 | 0.15 | -5.18 | -97.19% | 391 | 42 | 0.32 | 0.19 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 63.00 | 0.07 | 0.10 | 0.11 | -5.14 | -97.91% | 231 | 98 | 0.33 | 0.13 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 64.00 | 0.02 | 0.13 | 0.05 | -4.80 | -98.97% | 363 | 289 | 0.36 | 0.09 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 65.00 | 0.03 | 0.10 | 0.06 | -4.15 | -98.58% | 203 | 2,141 | 0.41 | 0.05 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 66.00 | 0.01 | 0.05 | 0.05 | -3.75 | -98.69% | 101 | 1,769 | 0.44 | 0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 67.00 | 0.01 | 0.05 | 0.03 | -3.37 | -99.12% | 88 | 343 | 0.49 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 68.00 | 0.01 | 0.07 | 0.01 | -2.90 | -99.66% | 22 | 815 | 0.50 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 69.00 | 0.01 | 0.11 | 0.02 | -2.53 | -99.22% | 25 | 103 | 0.56 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 70.00 | 0.00 | 0.06 | 0.02 | -2.22 | -99.11% | 127 | 1,438 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 71.00 | 0.00 | 0.06 | 0.01 | -1.93 | -99.49% | 34 | 101 | 0.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 72.00 | 0.01 | 0.03 | 0.02 | -1.68 | -98.83% | 15 | 104 | 0.61 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 73.00 | 0.01 | 0.52 | 0.03 | -1.38 | -97.88% | 52 | 1,449 | 0.90 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 74.00 | 0.00 | 0.06 | 0.05 | -1.09 | -95.62% | 15 | 89 | 0.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | -1.02 | -99.03% | 12 | 180 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.11 | 0.01 | -0.86 | -98.86% | 5 | 115 | 0.98 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.22 | 0.01 | -0.68 | -98.56% | 2 | 61 | 1.16 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 78.00 | 0.00 | 0.22 | 0.62 | 0.00 | 0.00% | 0 | 74 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 79.00 | 0.00 | 0.11 | 0.01 | -0.47 | -97.92% | 7 | 89 | 1.10 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | -0.40 | -97.57% | 6 | 1,435 | 0.83 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 81.00 | 0.00 | 0.05 | 0.01 | -0.34 | -97.15% | 20 | 50 | 1.04 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 82.00 | 0.00 | 0.05 | 0.01 | -0.29 | -96.67% | 1 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 83.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 84.00 | 0.00 | 0.01 | 0.21 | 0.00 | 0.00% | 0 | 21 | 0.95 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.03 | 0.16 | 0.00 | 0.00% | 0 | 19 | 1.10 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 86.00 | 0.00 | 0.03 | 0.02 | -0.09 | -81.82% | 8 | 9 | 1.13 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | -0.21 | -95.46% | 5 | 6 | 1.11 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 95.00 | 0.00 | 0.01 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.51 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 43.00 | 0.00 | 0.63 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 43.50 | 0.00 | 0.71 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 44.50 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.37 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 45.50 | 0.00 | 0.34 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 46.00 | 0.00 | 0.51 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 46.50 | 0.00 | 0.51 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 47.00 | 0.00 | 0.06 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 47.50 | 0.00 | 0.12 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 48.00 | 0.00 | 0.07 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 48.50 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.77 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 49.00 | 0.00 | 0.24 | 0.01 | -0.06 | -85.72% | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 49.50 | 0.00 | 0.11 | 0.17 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | -0.18 | -94.74% | 6 | 24 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 51.00 | 0.00 | 0.11 | 0.03 | -0.24 | -88.89% | 1 | 917 | 0.66 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 52.00 | 0.00 | 0.05 | 0.03 | -0.30 | -90.91% | 34 | 216 | 0.50 | -0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 53.00 | 0.02 | 0.13 | 0.07 | -0.35 | -83.34% | 14 | 119 | 0.45 | -0.03 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 54.00 | 0.03 | 0.13 | 0.05 | -0.53 | -91.38% | 31 | 38 | 0.39 | -0.05 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 55.00 | 0.08 | 0.11 | 0.10 | -0.57 | -85.08% | 245 | 310 | 0.35 | -0.08 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 56.00 | 0.17 | 0.20 | 0.18 | -0.73 | -80.22% | 186 | 68 | 0.33 | -0.13 | 0.07 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 57.00 | 0.31 | 0.35 | 0.33 | -0.73 | -68.87% | 105 | 162 | 0.31 | -0.19 | 0.11 | -0.05 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 58.00 | 0.58 | 0.63 | 0.62 | -0.71 | -53.39% | 315 | 93 | 0.32 | -0.33 | 0.15 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 59.00 | 0.99 | 1.10 | 1.02 | -0.59 | -36.65% | 474 | 67 | 0.31 | -0.50 | 0.16 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 60.00 | 1.54 | 1.68 | 1.59 | -0.31 | -16.32% | 401 | 209 | 0.30 | -0.64 | 0.14 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 61.00 | 2.10 | 2.74 | 2.38 | +0.10 | +4.39% | 1,208 | 82 | 0.37 | -0.73 | 0.11 | -0.08 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 62.00 | 2.97 | 3.30 | 2.95 | +0.25 | +9.26% | 429 | 132 | 0.39 | -0.81 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 63.00 | 3.90 | 4.80 | 3.75 | +0.54 | +16.83% | 116 | 254 | 0.66 | -0.87 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 64.00 | 4.95 | 6.75 | 5.01 | +1.55 | +44.80% | 408 | 1,283 | 0.52 | -0.91 | 0.05 | -0.04 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 65.00 | 5.20 | 6.95 | 5.90 | +1.90 | +47.50% | 336 | 899 | 1.26 | -0.95 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 66.00 | 6.90 | 8.15 | 6.05 | +1.50 | +32.97% | 108 | 205 | 1.40 | -0.97 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 67.00 | 7.95 | 8.85 | 7.95 | +2.80 | +54.37% | 2 | 2,034 | 1.42 | -0.99 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 68.00 | 8.20 | 10.75 | 5.90 | 0.00 | 0.00% | 0 | 69 | 0.86 | -0.99 | 0.01 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 69.00 | 9.95 | 10.45 | 6.51 | 0.00 | 0.00% | 0 | 15 | 1.08 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 70.00 | 10.95 | 11.60 | 10.93 | +3.95 | +56.59% | 8 | 31 | 1.24 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 71.00 | 10.15 | 12.30 | 10.80 | +1.90 | +21.35% | 27 | 7 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 72.00 | 12.80 | 13.50 | 9.20 | 0.00 | 0.00% | 0 | 14 | 1.39 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 73.00 | 13.15 | 15.10 | 13.88 | +4.20 | +43.39% | 5 | 6 | 1.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 74.00 | 14.35 | 15.70 | 9.90 | 0.00 | 0.00% | 0 | 5 | 1.24 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 75.00 | 15.80 | 16.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 76.00 | 15.30 | 17.65 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 77.00 | 17.95 | 18.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 78.00 | 17.65 | 19.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 79.00 | 19.85 | 20.75 | 15.90 | 0.00 | 0.00% | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 80.00 | 20.05 | 22.25 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 81.00 | 20.30 | 22.25 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 82.00 | 22.90 | 24.25 | 12.20 | 0.00 | 0.00% | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/4/2024 | 5/3/2024 3:59:57 PM EST |
| 83.00 | 22.95 | 24.85 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 84.00 | 24.10 | 25.60 | 20.25 | 0.00 | 0.00% | 0 | 3 | 1.95 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 85.00 | 24.40 | 26.30 | 24.73 | +4.75 | +23.78% | 1 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 86.00 | 25.60 | 27.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 90.00 | 29.20 | 31.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 34.75 | 36.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |