Options Chain for FORTINET INC COM (FTNT) - $64.10 as of 4/29/2024 6:45:10 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 23.30 | 25.15 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
45.00 | 18.40 | 20.55 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
50.00 | 14.55 | 15.35 | % | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
52.00 | 12.60 | 13.50 | % | 0 | 0 | 0.62 | 0.92 | 0.01 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
53.00 | 10.60 | 12.25 | % | 0 | 0 | 0.32 | 0.90 | 0.02 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
54.00 | 11.15 | 12.35 | % | 0 | 0 | 0.57 | 0.88 | 0.02 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
55.00 | 9.70 | 11.00 | % | 0 | 0 | 0.51 | 0.86 | 0.02 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
56.00 | 9.45 | 10.05 | % | 0 | 0 | 0.60 | 0.83 | 0.02 | -0.05 | 4/29/2024 4:00:08 PM EST | |||
57.00 | 8.05 | 9.35 | 7.61 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.80 | 0.03 | -0.05 | 4/25/2024 | 4/29/2024 4:00:08 PM EST |
58.00 | 8.00 | 8.65 | % | 0 | 0 | 0.60 | 0.77 | 0.03 | -0.06 | 4/29/2024 4:00:08 PM EST | |||
59.00 | 7.25 | 9.35 | % | 0 | 0 | 0.54 | 0.74 | 0.03 | -0.06 | 4/29/2024 4:00:08 PM EST | |||
60.00 | 6.60 | 6.80 | % | 0 | 0 | 0.55 | 0.70 | 0.03 | -0.06 | 4/29/2024 4:00:08 PM EST | |||
61.00 | 5.25 | 6.15 | 5.85 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.67 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
62.00 | 5.30 | 5.55 | 5.64 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.63 | 0.04 | -0.07 | 4/23/2024 | 4/29/2024 4:00:08 PM EST |
63.00 | 4.80 | 5.00 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.59 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
64.00 | 4.30 | 4.45 | 4.39 | +0.14 | +3.30% | 3 | 50 | 0.54 | 0.55 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
65.00 | 3.80 | 4.85 | 3.80 | +0.15 | +4.11% | 9 | 12 | 0.54 | 0.52 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
66.00 | 3.30 | 4.40 | 3.88 | 0.00 | 0.00% | 0 | 12 | 0.52 | 0.48 | 0.04 | -0.07 | 4/24/2024 | 4/29/2024 4:00:08 PM EST |
67.00 | 2.91 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 5 | 0.53 | 0.44 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
68.00 | 2.54 | 2.81 | 2.29 | -0.46 | -16.73% | 2 | 15 | 0.53 | 0.40 | 0.04 | -0.06 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
69.00 | 2.08 | 2.38 | 2.15 | 0.00 | 0.00% | 0 | 14 | 0.53 | 0.37 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
70.00 | 1.89 | 2.33 | 1.94 | 0.00 | 0.00% | 0 | 11 | 0.52 | 0.33 | 0.04 | -0.06 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
71.00 | 1.38 | 1.88 | 1.76 | 0.00 | 0.00% | 0 | 31 | 0.51 | 0.30 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
72.00 | 1.18 | 1.59 | 1.59 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.27 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
73.00 | 1.15 | 1.37 | 1.48 | +0.28 | +23.34% | 3 | 6 | 0.52 | 0.24 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
74.00 | 0.98 | 1.19 | 1.05 | 0.00 | 0.00% | 0 | 18 | 0.52 | 0.22 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
75.00 | 0.92 | 1.04 | 1.20 | 0.00 | 0.00% | 0 | 7 | 0.52 | 0.19 | 0.03 | -0.04 | 4/24/2024 | 4/29/2024 4:00:08 PM EST |
76.00 | 0.16 | 0.92 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.17 | 0.02 | -0.04 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
77.00 | 0.35 | 1.00 | % | 0 | 0 | 0.52 | 0.15 | 0.02 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
78.00 | 0.61 | 0.71 | 0.60 | % | 15 | 0 | 0.54 | 0.13 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:08 PM EST | |
79.00 | 0.52 | 0.62 | 0.59 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.12 | 0.02 | -0.03 | 4/18/2024 | 4/29/2024 4:00:08 PM EST |
80.00 | 0.44 | 0.69 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.10 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 4:00:08 PM EST |
85.00 | 0.20 | 0.30 | % | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.02 | 4/29/2024 4:00:08 PM EST | |||
90.00 | 0.04 | 0.31 | % | 0 | 0 | 0.58 | 0.03 | 0.01 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
95.00 | 0.00 | 0.26 | % | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 4/29/2024 4:00:08 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 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
45.00 | 0.04 | 0.16 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
50.00 | 0.28 | 0.33 | 0.30 | % | 1 | 0 | 0.57 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 4:00:08 PM EST | |
52.00 | 0.44 | 0.56 | % | 0 | 0 | 0.59 | -0.08 | 0.01 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
53.00 | 0.55 | 0.63 | 0.63 | -0.01 | -1.57% | 29 | 1 | 0.57 | -0.10 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
54.00 | 0.40 | 0.82 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.12 | 0.02 | -0.04 | 4/23/2024 | 4/29/2024 4:00:08 PM EST |
55.00 | 0.60 | 0.90 | 0.93 | +0.07 | +8.14% | 7 | 17 | 0.52 | -0.14 | 0.02 | -0.04 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
56.00 | 0.73 | 1.11 | 1.15 | 0.00 | 0.00% | 0 | 64 | 0.53 | -0.17 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
57.00 | 1.06 | 1.32 | 1.31 | -0.02 | -1.51% | 2 | 10 | 0.53 | -0.20 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
58.00 | 1.48 | 1.58 | 1.51 | -0.06 | -3.83% | 12 | 5 | 0.55 | -0.23 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
59.00 | 1.60 | 1.87 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.53 | -0.26 | 0.03 | -0.06 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
60.00 | 2.07 | 2.19 | 2.28 | +0.03 | +1.34% | 9 | 13 | 0.55 | -0.30 | 0.03 | -0.06 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
61.00 | 2.31 | 2.57 | 2.17 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.33 | 0.04 | -0.06 | 4/24/2024 | 4/29/2024 4:00:08 PM EST |
62.00 | 2.85 | 3.20 | 3.00 | +0.69 | +29.87% | 3 | 7 | 0.54 | -0.37 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
63.00 | 2.66 | 4.30 | 3.41 | 0.00 | 0.00% | 0 | 17 | 0.54 | -0.41 | 0.04 | -0.07 | 4/26/2024 | 4/29/2024 4:00:08 PM EST |
64.00 | 3.75 | 3.95 | 4.00 | +0.54 | +15.61% | 23 | 34 | 0.54 | -0.45 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
65.00 | 4.30 | 4.45 | 4.50 | +0.10 | +2.28% | 1,014 | 39 | 0.54 | -0.48 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 4:00:08 PM EST |
66.00 | 4.80 | 5.00 | 3.85 | 0.00 | 0.00% | 0 | 2 | 0.54 | -0.52 | 0.04 | -0.07 | 4/15/2024 | 4/29/2024 4:00:08 PM EST |
67.00 | 4.75 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.56 | 0.04 | -0.07 | 4/17/2024 | 4/29/2024 4:00:08 PM EST |
68.00 | 6.05 | 8.30 | 6.73 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.60 | 0.04 | -0.06 | 4/22/2024 | 4/29/2024 4:00:08 PM EST |
69.00 | 4.75 | 6.90 | 5.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | -0.63 | 0.04 | -0.06 | 4/12/2024 | 4/29/2024 4:00:08 PM EST |
70.00 | 6.50 | 8.45 | 7.79 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.67 | 0.04 | -0.06 | 4/18/2024 | 4/29/2024 4:00:08 PM EST |
71.00 | 7.55 | 8.35 | % | 0 | 0 | 0.49 | -0.70 | 0.03 | -0.06 | 4/29/2024 4:00:08 PM EST | |||
72.00 | 7.90 | 9.85 | % | 0 | 0 | 0.64 | -0.73 | 0.03 | -0.05 | 4/29/2024 4:00:08 PM EST | |||
73.00 | 8.75 | 10.95 | % | 0 | 0 | 0.61 | -0.76 | 0.03 | -0.05 | 4/29/2024 4:00:08 PM EST | |||
74.00 | 9.75 | 11.65 | % | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.05 | 4/29/2024 4:00:08 PM EST | |||
75.00 | 10.30 | 12.25 | 11.06 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.81 | 0.03 | -0.04 | 4/15/2024 | 4/29/2024 4:00:08 PM EST |
76.00 | 11.95 | 14.15 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.79 | -0.83 | 0.02 | -0.04 | 4/15/2024 | 4/29/2024 4:00:08 PM EST |
77.00 | 12.60 | 14.20 | % | 0 | 0 | 0.58 | -0.85 | 0.02 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
78.00 | 13.10 | 15.30 | % | 0 | 0 | 0.82 | -0.87 | 0.02 | -0.04 | 4/29/2024 4:00:08 PM EST | |||
79.00 | 15.05 | 15.25 | % | 0 | 0 | 0.76 | -0.88 | 0.02 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
80.00 | 15.85 | 16.75 | % | 0 | 0 | 0.91 | -0.90 | 0.02 | -0.03 | 4/29/2024 4:00:08 PM EST | |||
85.00 | 19.95 | 21.10 | % | 0 | 0 | 1.05 | -0.94 | 0.01 | -0.02 | 4/29/2024 4:00:08 PM EST | |||
90.00 | 24.85 | 26.20 | % | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.01 | 4/29/2024 4:00:08 PM EST | |||
95.00 | 29.95 | 31.15 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 4/29/2024 4:00:08 PM EST |