Cboe Global Markets

FTNT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fortinet Inc (ftnt)

2025-07-11 15:59:59 ET (Delayed)
Bid: 
99
Ask: 
99.25
Vol: 
4,131,965
Last: 
99.1
Change: 
-1.14 (+-1.1508%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 July
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 97.500
3.25
-0.85
2.65
2.89
33
0.34
0.6509
0.0818
208
FTNT 98.000
2.9
-0.85
2.37
2.55
6
0.34
0.6096
0.0856
5
FTNT 99.000
2.25
-0.74
1.81
2.01
161
0.34
0.5222
0.0899
6
FTNT 100.000
1.42
-1.015
1.35
1.68
852
0.35
0.4324
0.089
887
FTNT 101.000
1.02
-0.885
1
1.33
92
0.35
0.3485
0.083
116
FTNT 102.000
0.89
-0.565
0.65
0.91
127
0.34
0.2753
0.0738
594
Fri Jul 18 2025
Strike
FTNT 97.500
FTNT 98.000
FTNT 99.000
FTNT 100.000
FTNT 101.000
FTNT 102.000
Puts
(EXPR: Fri Jul 18 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 97.500
1.18
+0.37
1.05
1.21
50
0.34
-0.3506
0.0824
979
FTNT 98.000
1.33
+0.405
1.24
1.39
37
0.33
-0.3923
0.0862
1040
FTNT 99.000
1.35
+0.105
1.66
1.84
651
0.33
-0.4809
0.0907
224
FTNT 100.000
2.3
+0.655
2.2
2.38
122
0.33
-0.5714
0.0897
810
FTNT 101.000
2.35
+0.235
2.67
3
22
0.31
-0.656
0.0838
1093
FTNT 102.000
3.78
+1.105
3.55
3.75
51
0.34
-0.7302
0.0744
102
Calls
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 97.000
4.45
-0.675
3.7
4.05
3
0.34
0.6512
0.0579
1
FTNT 98.000
3.5
-0.9
2.28
3.9
1
0.31
0.5914
0.0615
1
FTNT 99.000
3.05
-0.575
2.61
2.89
7
0.34
0.5288
0.0636
5
FTNT 100.000
2.34
-0.785
2.1
2.33
32
0.33
0.4656
0.0638
25
FTNT 101.000
1.8
-0.79
1.23
2.28
31
0.32
0.403
0.0622
12
FTNT 102.000
1.66
-0.5
0.43
2.77
4
0.35
0.3442
0.059
25
Fri Jul 25 2025
Strike
FTNT 97.000
FTNT 98.000
FTNT 99.000
FTNT 100.000
FTNT 101.000
FTNT 102.000
Puts
(EXPR: Fri Jul 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 97.000
1.46
+0.26
1.48
1.73
9
0.33
-0.3522
0.0585
15
FTNT 98.000
1.87
+0.395
1.95
2.16
53
0.34
-0.4124
0.0622
79
FTNT 99.000
2.42
+0.6
2.3
2.58
20
0.33
-0.4758
0.0643
18
FTNT 100.000
2.81
+0.555
2.9
3.1
37
0.33
-0.5398
0.0647
54
FTNT 101.000
2.84
+0.14
3.45
3.65
10
0.33
-0.6029
0.0632
28
FTNT 102.000
3.85
+0.575
3.2
4.35
30
0.26
-0.663
0.0601
65
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.