Options Chain for FORTINET INC COM (FTNT) - $64.03 as of 4/26/2024 3:15:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 28.25 | 30.70 | 29.20 | 0.00 | 0.00% | 0 | 53 | 2.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 40.00 | 23.00 | 26.50 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 45.00 | 17.20 | 20.05 | 18.40 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 13.75 | 14.75 | 18.86 | 0.00 | 0.00% | 0 | 19 | 0.31 | 0.95 | 0.01 | -0.03 | 4/9/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 11.20 | 12.35 | % | 0 | 0 | 0.65 | 0.90 | 0.02 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 54.00 | 10.85 | 11.10 | 10.80 | +0.50 | +4.86% | 3 | 1 | 0.67 | 0.88 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 10.05 | 12.15 | 10.60 | 0.00 | 0.00% | 0 | 25 | 0.66 | 0.86 | 0.02 | -0.06 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 9.20 | 10.15 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.83 | 0.03 | -0.07 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 8.40 | 9.50 | 9.21 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.80 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 7.65 | 7.90 | % | 0 | 0 | 0.65 | 0.77 | 0.03 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 59.00 | 6.15 | 7.10 | % | 0 | 0 | 0.55 | 0.74 | 0.03 | -0.08 | 4/26/2024 4:00:01 PM EST | |||
| 60.00 | 6.30 | 6.40 | 5.75 | 0.00 | 0.00% | 0 | 134 | 0.64 | 0.70 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 5.65 | 5.80 | 6.43 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.66 | 0.04 | -0.09 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 5.05 | 5.20 | 4.48 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.63 | 0.04 | -0.09 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 4.50 | 4.60 | 5.00 | +0.80 | +19.05% | 26 | 19 | 0.63 | 0.58 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 3.95 | 4.10 | 3.98 | +0.11 | +2.85% | 2 | 7 | 0.63 | 0.54 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 3.50 | 3.60 | 3.50 | +0.10 | +2.95% | 237 | 838 | 0.63 | 0.50 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 3.05 | 3.20 | 2.95 | +0.16 | +5.74% | 60 | 200 | 0.63 | 0.46 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 2.68 | 2.96 | 2.55 | -0.11 | -4.14% | 2 | 26 | 0.61 | 0.42 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 2.13 | 2.42 | 2.30 | -0.07 | -2.96% | 7 | 570 | 0.61 | 0.38 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 1.85 | 2.05 | 1.88 | -0.16 | -7.85% | 3 | 48 | 0.60 | 0.34 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 1.75 | 1.82 | 1.76 | -0.05 | -2.77% | 190 | 3,779 | 0.62 | 0.31 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 1.49 | 1.54 | 1.41 | +0.07 | +5.23% | 2 | 35 | 0.62 | 0.28 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 1.28 | 1.35 | 1.20 | -0.46 | -27.72% | 111 | 19 | 0.62 | 0.25 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 73.00 | 0.91 | 1.17 | 1.14 | +0.03 | +2.71% | 1,008 | 54 | 0.62 | 0.22 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 74.00 | 0.94 | 0.97 | 0.88 | +0.06 | +7.32% | 13 | 267 | 0.62 | 0.19 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 75.00 | 0.78 | 0.85 | 0.79 | -0.07 | -8.14% | 157 | 1,252 | 0.62 | 0.17 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 76.00 | 0.67 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.63 | 0.15 | 0.02 | -0.05 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 80.00 | 0.34 | 0.41 | 0.34 | -0.06 | -15.00% | 20 | 1,653 | 0.64 | 0.09 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 0.10 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 471 | 0.65 | 0.05 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 0.03 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 212 | 0.70 | 0.02 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.21 | 0.09 | 0.00 | 0.00% | 0 | 21 | 0.89 | 0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 100.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 15 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:01 PM EST |
| 105.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.02 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.32 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:01 PM EST |
| 45.00 | 0.02 | 0.19 | 0.06 | +0.04 | +200.00% | 3 | 30 | 0.74 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 50.00 | 0.21 | 0.28 | 0.26 | -0.04 | -13.34% | 1 | 114 | 0.68 | -0.05 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 53.00 | 0.45 | 1.09 | 0.59 | 0.00 | 0.00% | 0 | 7 | 0.76 | -0.10 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 4:00:01 PM EST |
| 54.00 | 0.57 | 0.65 | 0.60 | +0.02 | +3.45% | 2 | 2 | 0.65 | -0.12 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 55.00 | 0.73 | 0.81 | 0.71 | -0.20 | -21.98% | 2 | 379 | 0.65 | -0.14 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 56.00 | 0.78 | 0.97 | 0.99 | -0.06 | -5.72% | 2 | 28 | 0.65 | -0.17 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 57.00 | 1.16 | 1.19 | 1.17 | -0.21 | -15.22% | 5 | 28 | 0.65 | -0.20 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 58.00 | 1.39 | 1.43 | 1.36 | -0.07 | -4.90% | 3 | 12 | 0.65 | -0.23 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 59.00 | 1.67 | 1.72 | 1.70 | +0.38 | +28.79% | 25 | 7 | 0.64 | -0.26 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 60.00 | 1.99 | 2.05 | 1.95 | -0.20 | -9.31% | 82 | 1,155 | 0.64 | -0.30 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 61.00 | 2.35 | 2.42 | 2.25 | -0.13 | -5.47% | 3 | 324 | 0.64 | -0.34 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 62.00 | 2.57 | 2.82 | 2.62 | -0.36 | -12.09% | 2 | 39 | 0.62 | -0.37 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 63.00 | 3.15 | 3.30 | 3.15 | -0.22 | -6.53% | 4 | 412 | 0.63 | -0.42 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 64.00 | 3.65 | 3.75 | 3.62 | -0.28 | -7.18% | 20 | 138 | 0.63 | -0.46 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 65.00 | 4.15 | 4.30 | 4.15 | -0.28 | -6.33% | 622 | 6,375 | 0.63 | -0.50 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 66.00 | 4.70 | 4.85 | 4.75 | +0.75 | +18.75% | 228 | 183 | 0.62 | -0.54 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 67.00 | 4.70 | 5.50 | 4.95 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.58 | 0.04 | -0.09 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 68.00 | 5.95 | 6.15 | 5.60 | 0.00 | 0.00% | 0 | 13 | 0.62 | -0.62 | 0.04 | -0.09 | 4/23/2024 | 4/26/2024 4:00:01 PM EST |
| 69.00 | 6.65 | 6.85 | 6.80 | +0.85 | +14.29% | 2 | 2 | 0.62 | -0.66 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 70.00 | 7.40 | 7.55 | 7.50 | -0.48 | -6.02% | 17 | 1,145 | 0.62 | -0.69 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:01 PM EST |
| 71.00 | 8.15 | 9.35 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | -0.72 | 0.04 | -0.08 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 72.00 | 7.55 | 9.60 | % | 0 | 0 | 0.54 | -0.75 | 0.03 | -0.07 | 4/26/2024 4:00:01 PM EST | |||
| 73.00 | 9.25 | 11.50 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.78 | 0.03 | -0.07 | 4/24/2024 | 4/26/2024 4:00:01 PM EST |
| 74.00 | 10.55 | 12.30 | % | 0 | 0 | 0.79 | -0.81 | 0.03 | -0.06 | 4/26/2024 4:00:01 PM EST | |||
| 75.00 | 10.60 | 12.20 | 10.89 | 0.00 | 0.00% | 0 | 235 | 0.56 | -0.83 | 0.03 | -0.06 | 4/18/2024 | 4/26/2024 4:00:01 PM EST |
| 76.00 | 10.55 | 13.10 | % | 0 | 0 | 0.45 | -0.85 | 0.02 | -0.05 | 4/26/2024 4:00:01 PM EST | |||
| 80.00 | 14.05 | 16.30 | 13.80 | 0.00 | 0.00% | 0 | 60 | 1.02 | -0.91 | 0.02 | -0.04 | 4/12/2024 | 4/26/2024 4:00:01 PM EST |
| 85.00 | 18.75 | 22.10 | 20.45 | 0.00 | 0.00% | 0 | 12 | 1.12 | -0.95 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 4:00:01 PM EST |
| 90.00 | 24.60 | 26.90 | 18.65 | 0.00 | 0.00% | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:01 PM EST |
| 95.00 | 29.60 | 31.20 | % | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 4/26/2024 4:00:01 PM EST | |||
| 100.00 | 34.90 | 36.85 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST | |||
| 105.00 | 39.15 | 41.85 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:01 PM EST |