Options Chain for FORTINET INC COM (FTNT) - $59.06 as of 5/6/2024 8:02:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 18.90 | 20.55 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 45.00 | 13.95 | 15.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 9.05 | 10.70 | % | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 52.00 | 7.00 | 8.60 | % | 0 | 0 | 0.71 | 0.92 | 0.02 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 53.00 | 4.55 | 7.70 | % | 0 | 0 | 0.52 | 0.89 | 0.03 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 54.00 | 5.25 | 5.90 | % | 0 | 0 | 0.45 | 0.85 | 0.04 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 55.00 | 3.80 | 5.60 | % | 0 | 0 | 0.38 | 0.80 | 0.05 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 56.00 | 3.85 | 4.00 | 10.10 | 0.00 | 0.00% | 0 | 15 | 0.24 | 0.75 | 0.06 | -0.03 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 57.00 | 2.57 | 4.20 | % | 0 | 0 | 0.30 | 0.68 | 0.07 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 58.00 | 1.28 | 2.80 | % | 0 | 0 | 0.54 | 0.61 | 0.07 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 59.00 | 1.62 | 2.41 | % | 0 | 0 | 0.26 | 0.54 | 0.08 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 60.00 | 1.49 | 1.68 | 1.70 | 0.00 | 0.00% | 0 | 8 | 0.27 | 0.45 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 61.00 | 1.10 | 1.37 | 1.40 | 0.00 | 0.00% | 0 | 37 | 0.27 | 0.37 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 62.00 | 0.80 | 1.71 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.29 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 63.00 | 0.43 | 0.97 | 0.75 | 0.00 | 0.00% | 0 | 671 | 0.25 | 0.22 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 64.00 | 0.21 | 0.76 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.27 | 0.16 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 65.00 | 0.28 | 0.34 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.25 | 0.12 | 0.05 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 66.00 | 0.19 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.08 | 0.04 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 67.00 | 0.12 | 0.19 | 0.84 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.06 | 0.03 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 68.00 | 0.06 | 0.23 | 0.53 | 0.00 | 0.00% | 0 | 4 | 0.27 | 0.04 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 69.00 | 0.03 | 0.28 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.03 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 70.00 | 0.05 | 0.25 | 0.26 | 0.00 | 0.00% | 0 | 97 | 0.33 | 0.02 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 71.00 | 0.01 | 0.24 | 2.17 | 0.00 | 0.00% | 0 | 1 | 0.31 | 0.02 | 0.01 | 0.00 | 4/29/2024 | 5/3/2024 3:59:57 PM EST |
| 72.00 | 0.01 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 13 | 0.33 | 0.01 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 73.00 | 0.00 | 0.21 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 74.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 75.00 | 0.03 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 43 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 76.00 | 0.00 | 0.19 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.48 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 77.00 | 0.00 | 0.19 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.19 | 0.46 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.84 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 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 | 0.12 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 50.00 | 0.03 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 52.00 | 0.16 | 0.21 | % | 0 | 0 | 0.38 | -0.08 | 0.02 | -0.02 | 5/3/2024 3:59:57 PM EST | |||
| 53.00 | 0.24 | 0.29 | 0.62 | 0.00 | 0.00% | 0 | 8 | 0.28 | -0.11 | 0.03 | -0.02 | 5/1/2024 | 5/3/2024 3:59:57 PM EST |
| 54.00 | 0.35 | 0.37 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.15 | 0.04 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 55.00 | 0.26 | 0.57 | 0.48 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.20 | 0.05 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 56.00 | 0.43 | 0.79 | 0.73 | 0.00 | 0.00% | 0 | 32 | 0.25 | -0.25 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 57.00 | 0.91 | 1.05 | 0.96 | 0.00 | 0.00% | 0 | 15 | 0.26 | -0.32 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 58.00 | 1.33 | 1.46 | 1.29 | 0.00 | 0.00% | 0 | 47 | 0.27 | -0.39 | 0.07 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 59.00 | 1.77 | 1.93 | 1.80 | 0.00 | 0.00% | 0 | 9 | 0.27 | -0.46 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 60.00 | 2.20 | 2.48 | 2.12 | 0.00 | 0.00% | 0 | 18 | 0.26 | -0.55 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 61.00 | 2.85 | 3.15 | % | 0 | 0 | 0.26 | -0.63 | 0.08 | -0.03 | 5/3/2024 3:59:57 PM EST | |||
| 62.00 | 3.60 | 3.85 | 3.14 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.71 | 0.08 | -0.03 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 63.00 | 4.35 | 4.60 | 3.95 | 0.00 | 0.00% | 0 | 15 | 0.25 | -0.78 | 0.07 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 64.00 | 5.20 | 5.50 | 5.65 | 0.00 | 0.00% | 0 | 255 | 0.27 | -0.84 | 0.06 | -0.02 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 65.00 | 4.10 | 6.45 | 4.30 | 0.00 | 0.00% | 0 | 15 | 0.44 | -0.88 | 0.05 | -0.01 | 5/2/2024 | 5/3/2024 3:59:57 PM EST |
| 66.00 | 6.15 | 7.40 | % | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 67.00 | 7.90 | 8.40 | % | 0 | 0 | 0.55 | -0.94 | 0.03 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 68.00 | 8.85 | 10.95 | % | 0 | 0 | 0.72 | -0.96 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 69.00 | 8.65 | 12.00 | % | 0 | 0 | 0.49 | -0.97 | 0.02 | -0.01 | 5/3/2024 3:59:57 PM EST | |||
| 70.00 | 10.70 | 11.40 | % | 0 | 0 | 0.50 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 71.00 | 10.00 | 13.65 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 72.00 | 12.70 | 13.30 | 10.72 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 5/3/2024 | 5/3/2024 3:59:57 PM EST |
| 73.00 | 13.60 | 14.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 74.00 | 14.50 | 15.35 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 75.00 | 15.45 | 16.70 | 11.95 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 3:59:57 PM EST |
| 76.00 | 16.75 | 17.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 77.00 | 17.75 | 18.60 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 80.00 | 20.90 | 21.55 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 85.00 | 24.35 | 26.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 90.00 | 29.65 | 31.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST | |||
| 95.00 | 34.15 | 36.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:57 PM EST |