FTNT - Fortinet, Inc. - Option Chain

Expiration

Puts for market date September 09, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
FTNT20250912P00074000	74.00	0.00	0.25	0.00	0	680	45.77%	-0.03	0.02	-0.03	0.00	-0.00
FTNT20250912P00075000	75.00	0.04	0.11	0.04	7	813	43.32%	-0.05	0.03	-0.04	0.01	-0.00
FTNT20250912P00076000	76.00	0.05	0.09	0.07	5	350	37.95%	-0.06	0.04	-0.05	0.01	-0.00
FTNT20250912P00076500	76.50	0.08	0.10	0.11	9	65	36.18%	-0.08	0.06	-0.06	0.01	-0.00
FTNT20250912P00077000	77.00	0.12	0.15	0.14	11	154	35.43%	-0.11	0.07	-0.07	0.01	-0.00
FTNT20250912P00077500	77.50	0.18	0.21	0.21	268	315	33.78%	-0.14	0.09	-0.09	0.02	-0.00
FTNT20250912P00078000	78.00	0.26	0.31	0.28	23	262	33.75%	-0.19	0.11	-0.11	0.02	-0.00
FTNT20250912P00078500	78.50	0.40	0.42	0.40	16	66	33.13%	-0.25	0.13	-0.13	0.02	-0.00
FTNT20250912P00079000	79.00	0.55	0.58	0.55	70	148	32.51%	-0.32	0.15	-0.15	0.03	-0.00
FTNT20250912P00080000	80.00	0.94	1.05	0.86	29	428	31.96%	-0.48	0.17	-0.17	0.03	-0.00
FTNT20250912P00081000	81.00	1.53	1.68	1.47	5	59	31.47%	-0.65	0.16	-0.15	0.03	-0.00
FTNT20250912P00081500	81.50	1.90	2.03	0.00	0	12	37.13%	-0.69	0.13	-0.17	0.03	-0.00
FTNT20250912P00082000	82.00	2.16	2.47	2.36	2	2	31.65%	-0.79	0.13	-0.11	0.02	-0.00
FTNT20250912P00082500	82.50	1.12	2.87	2.80	2	3	55.67%	-0.71	0.08	-0.24	0.02	-0.00
FTNT20250912P00083000	83.00	1.58	4.15	0.00	0	10	37.16%	-0.85	0.09	-0.10	0.02	-0.00
FTNT20250912P00084000	84.00	2.57	5.25	0.00	0	10	85.17%	-0.72	0.05	-0.37	0.02	-0.00
FTNT20250912P00085000	85.00	4.60	7.00	0.00	0	19	89.96%	-0.75	0.05	-0.36	0.02	-0.00
FTNT20250912P00086000	86.00	5.45	7.35	0.00	0	0	100.49%	-0.77	0.04	-0.38	0.02	-0.00
FTNT20250912P00087000	87.00	6.65	9.00	0.00	0	0	77.44%	-0.87	0.04	-0.19	0.02	-0.00
FTNT20250912P00088000	88.00	7.80	10.00	0.00	0	5	106.93%	-0.82	0.03	-0.34	0.02	-0.00

Calls for market date September 09, 2025

Contract	Strike	Bid	Ask	Last	Volume	OI	IV	Delta	Gamma	Theta	Vega	Rho
FTNT20250912C00074000	74.00	5.75	8.05	0.00	0	16	65.60%	0.91	0.03	-0.11	0.01	0.01
FTNT20250912C00075000	75.00	4.50	5.60	4.65	14	878	50.55%	0.93	0.04	-0.07	0.01	0.01
FTNT20250912C00076000	76.00	3.90	4.15	0.00	0	154	42.57%	0.91	0.05	-0.07	0.01	0.01
FTNT20250912C00076500	76.50	3.45	3.70	3.53	1	224	48.85%	0.85	0.06	-0.13	0.02	0.01
FTNT20250912C00077000	77.00	2.97	3.15	2.90	1	151	39.63%	0.87	0.07	-0.10	0.02	0.01
FTNT20250912C00077500	77.50	2.53	2.78	2.33	2	67	41.12%	0.81	0.09	-0.13	0.02	0.01
FTNT20250912C00078000	78.00	2.07	2.28	2.29	88	167	41.14%	0.77	0.10	-0.16	0.02	0.00
FTNT20250912C00078500	78.50	1.75	1.89	1.83	6	122	28.92%	0.78	0.14	-0.11	0.02	0.01
FTNT20250912C00079000	79.00	1.41	1.53	1.69	45	365	33.90%	0.68	0.14	-0.16	0.03	0.00
FTNT20250912C00080000	80.00	0.89	0.97	0.96	71	2,149	32.01%	0.52	0.17	-0.17	0.03	0.00
FTNT20250912C00081000	81.00	0.49	0.54	0.57	74	951	31.75%	0.36	0.16	-0.15	0.03	0.00
FTNT20250912C00081500	81.50	0.36	0.40	0.40	111	348	31.90%	0.28	0.14	-0.14	0.02	0.00
FTNT20250912C00082000	82.00	0.26	0.33	0.26	192	2,142	32.33%	0.22	0.12	-0.12	0.02	0.00
FTNT20250912C00082500	82.50	0.18	0.21	0.20	14	91	32.65%	0.17	0.10	-0.10	0.02	0.00
FTNT20250912C00083000	83.00	0.12	0.15	0.12	36	336	32.47%	0.12	0.08	-0.07	0.01	0.00
FTNT20250912C00084000	84.00	0.05	0.08	0.07	15	146	34.66%	0.07	0.05	-0.05	0.01	0.00
FTNT20250912C00085000	85.00	0.03	0.05	0.04	32	229	36.43%	0.04	0.03	-0.03	0.01	0.00
FTNT20250912C00086000	86.00	0.00	0.78	0.00	0	126	72.52%	0.15	0.04	-0.20	0.02	0.00
FTNT20250912C00087000	87.00	0.00	0.24	0.15	1	32	58.95%	0.07	0.03	-0.08	0.01	0.00
FTNT20250912C00088000	88.00	0.00	0.04	0.04	3	30	47.89%	0.02	0.01	-0.02	0.00	0.00