Free Trial

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$78.66
-0.08 (-0.10%)
(As of 10/31/2024 ET)

FTNT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/1/2024$70.00$8.716Call42 - 11
(-2)
61.39%
(+6.69%)
0.9951314
11/1/2024$75.00$3.775Call17 - 168
(-5)
41.70%
(+1.22%)
0.9412797
11/1/2024$76.00$2.830Call1 - - 45
(-4)
38.27%
(+0.26%)
0.8925151
11/1/2024$77.00$0.230Put31 - 205
(+4)
35.29%
(-0.48%)
-0.1994743
11/1/2024$77.00$1.944Call1 - - 81
(+1)
35.29%
(-0.48%)
0.8015611
11/1/2024$78.00$0.466Put312611542
(+114)
33.08%
(-0.76%)
-0.35463320
11/1/2024$78.00$1.180Call10 - - 99
(+0)
33.08%
(-0.76%)
0.6485212
11/1/2024$79.00$0.907Put10411335
(-2)
33.30%
(+0.96%)
-0.56197210
11/1/2024$79.00$0.616Call1211021353
(-1)
32.01%
(-0.33%)
0.44521713
11/1/2024$80.00$1.583Put1211 - 376
(-19)
32.21%
(+0.44%)
-0.7555443
11/1/2024$80.00$0.284Call19913211307
(-251)
32.21%
(+0.85%)
0.255337
11/1/2024$81.00$2.433Put20115788
(-6)
33.41%
(+2.47%)
-0.8828035
11/1/2024$81.00$0.123Call51376266
(+15)
33.41%
(+2.47%)
0.12920112
11/1/2024$82.00$3.372Put51 - 192
(-29)
35.20%
(+4.15%)
-0.9497463
11/1/2024$82.00$0.053Call2111775645
(+69)
35.20%
(+4.15%)
0.06201112
11/1/2024$83.00$4.350Put5 - - 82
(+0)
37.27%
(+5.71%)
-0.9804951
11/1/2024$83.00$0.024Call29 - 3555
(-21)
37.27%
(+5.71%)
0.0295688
11/1/2024$84.00$5.343Put1 - 13
(-12)
39.46%
(+7.10%)
-0.9931811
11/1/2024$84.00$0.011Call1016244
(-28)
39.46%
(+7.10%)
0.0143114
11/1/2024$85.00$6.341Put6 - 60
(-2)
41.68%
(+8.33%)
-0.9978286
11/1/2024$85.00$0.005Call36 - - 305
(-3)
41.68%
(+8.33%)
0.0070897
11/1/2024$86.00$7.340Put2 - 11
(+0)
43.88%
(+9.44%)
-0.9993562
11/1/2024$90.00$0.000Call11 - 50
(+0)
52.19%
(+13.05%)
0.00031
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTNT) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners