Free Trial

Fortinet (FTNT) Options Chain & Prices

Fortinet logo
$92.04 +8.36 (+9.99%)
(As of 11/8/2024 ET)

FTNT Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/15/2024$74.00$0.126Put30 - 2108
(+7)
85.65%
(+0.61%)
-0.0294787
11/15/2024$75.00$0.025Put1101626490
(+71)
63.76%
(-22.38%)
-0.00932459
11/15/2024$75.00$17.055Call1384175
(-17)
63.76%
(-21.30%)
0.9901736
11/15/2024$76.00$0.045Put8 - 437
(+9)
65.07%
(-20.03%)
-0.0153996
11/15/2024$76.00$16.076Call3128
(-8)
65.07%
(-20.03%)
0.9841043
11/15/2024$77.00$0.155Put5 - 2100
(+3)
75.25%
(-11.04%)
-0.0396874
11/15/2024$77.00$15.150Call733734272
(-63)
71.53%
(-13.60%)
0.96665934
11/15/2024$77.50$0.160Put8 - 3492
(-14)
73.45%
(-11.70%)
-0.0416947
11/15/2024$77.50$14.693Call66830722
(-5)
73.45%
(-11.70%)
0.95782836
11/15/2024$78.00$0.065Put6 - 1156
(+38)
60.67%
(-34.72%)
-0.0226675
11/15/2024$78.00$14.098Call612113310
(-44)
60.67%
(-24.51%)
0.97684121
11/15/2024$79.00$0.030Put7331786
(+1527)
50.52%
(-34.71%)
-0.0136156
11/15/2024$79.00$13.064Call505161796
(-18)
50.52%
(-34.71%)
0.98588919
11/15/2024$80.00$0.045Put1237291455
(+368)
49.70%
(-35.78%)
-0.01965540
11/15/2024$80.00$12.080Call29974132923
(-23)
49.70%
(-35.59%)
0.97985682
11/15/2024$81.00$0.224Put69 - 2161
(+16)
62.07%
(-23.28%)
-0.06422616
11/15/2024$81.00$11.260Call852740144
(-9)
62.07%
(-23.28%)
0.9353333
11/15/2024$82.00$0.025Put2377186
(+64)
38.60%
(-46.80%)
-0.01474913
11/15/2024$82.00$10.062Call913213321
(+22)
38.60%
(-45.19%)
0.98475745
11/15/2024$82.50$0.035Put18826137671
(+27)
38.69%
(-48.11%)
-0.01977955
11/15/2024$82.50$9.572Call72244960
(-10)
38.69%
(-46.74%)
0.97973839
11/15/2024$83.00$0.085Put2315374
(+21)
42.85%
(-42.62%)
-0.03907513
11/15/2024$83.00$9.123Call42438520536
(+441)
42.85%
(-44.51%)
0.96046772
11/15/2024$84.00$0.140Put611820172
(+144)
34.93%
(-50.61%)
-0.05943731
11/15/2024$84.00$8.178Call22512356323
(+269)
42.88%
(-44.00%)
0.94013893
11/15/2024$85.00$0.090Put943521105
(+1)
35.01%
(-50.59%)
-0.04893212
11/15/2024$85.00$7.130Call413110161659
(+57)
0.950652141
11/15/2024$86.00$0.126Put3041439834
(+0)
33.15%
(-52.53%)
-0.06782832
11/15/2024$86.00$6.166Call103603594
(+5)
33.15%
(-52.40%)
0.93181235
11/15/2024$87.00$0.205Put141941211
(+4)
32.56%
(-53.19%)
-0.10328726
11/15/2024$87.00$5.246Call1004033605
(+487)
32.56%
(-57.21%)
0.89645341
11/15/2024$87.50$0.236Put39421917347
(+3)
31.37%
(-64.77%)
-0.11943222
11/15/2024$87.50$4.777Call1,4862512201170
(-88)
29.02%
(-56.68%)
0.880383371
11/15/2024$88.00$0.259Put139225716
(+16)
29.70%
(-56.12%)
-0.13477633
11/15/2024$88.00$4.300Call47133195124
(+33)
32.91%
(-52.90%)
0.86510687
11/15/2024$89.00$0.467Put54228723434
(+0)
33.44%
(-52.45%)
-0.20946965
11/15/2024$89.00$3.509Call2177499376
(+16)
30.56%
(-50.78%)
0.79070682
11/15/2024$90.00$0.723Put73768628113
(+82)
30.43%
(-55.53%)
-0.291867124
11/15/2024$90.00$2.765Call1,117390459903
(+88)
30.79%
(-56.83%)
0.708646346
11/15/2024$91.00$1.053Put84664719128
(+0)
30.74%
(-55.29%)
-0.385528203
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

11/15/2024$91.00$2.095Call900321348116
(+27)
30.19%
(-55.85%)
0.615476162
11/15/2024$92.00$1.474Put65222929
(+0)
31.63%
(-54.47%)
-0.48871643
11/15/2024$92.00$1.515Call655288255117
(+10)
29.53%
(-56.58%)
0.512862131
11/15/2024$93.00$2.062Put6652140
(+0)
29.92%
(-56.26%)
-0.59158515
11/15/2024$93.00$1.101Call481248177130
(+130)
29.06%
(-65.96%)
0.41054659
11/15/2024$94.00$2.753Put11 - 1
(+0)
30.68%
(-55.57%)
-0.6831151
11/15/2024$94.00$0.790Call47718023428
(+28)
29.93%
(-56.32%)
0.31951138
11/15/2024$95.00$3.403Put1 - - 13
(+0)
28.31%
(-58.01%)
-0.7858011
11/15/2024$95.00$0.437Call2,2371,789286335
(+6)
29.51%
(-56.57%)
0.217824245
11/15/2024$96.00$0.271Call15012856
(+6)
30.43%
(-55.96%)
0.14923317
11/15/2024$97.00$0.180Call11625219
(+8)
29.17%
(-57.29%)
0.10419916
11/15/2024$98.00$0.111Call158 - 11
(+11)
30.92%
(-55.61%)
0.0686584
11/15/2024$100.00$8.097Put4 - - 6
(+5)
37.80%
(-48.87%)
-0.9425672
11/15/2024$100.00$0.121Call39540272435
(+54)
37.80%
(-50.34%)
0.06106348
11/15/2024$101.00$9.241Put13 - 131
(+0)
49.58%
(-37.16%)
-0.907129
11/15/2024$102.00$10.041Put2 - 20
(+0)
39.29%
(-47.52%)
-0.9711461
11/15/2024$102.00$0.060Call1010 - 18
(+11)
39.29%
(-47.52%)
0.0322891
11/15/2024$104.00$0.090Call30 - 3027
(+20)
48.56%
(-38.38%)
0.0383414
11/15/2024$105.00$0.167Call7 - 544
(+3)
58.03%
(-28.97%)
0.0562893
11/15/2024$107.00$15.046Put1 - 10
(+0)
54.61%-0.9764121
11/15/2024$110.00$0.010Call105215
(+1)
49.58%
(-37.72%)
0.0053895
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:FTNT) was last updated on 11/10/2024 by MarketBeat.com Staff
From Our Partners