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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
100.75
Ask: 
100.8
Vol: 
4,337,319
Last: 
100.8
Change: 
-2.06 (+-2.0432%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 98.000
3.26
-1.315
1.92
3.8
18
0
0.8501
0.0822
35
FTNT 99.000
2.33
-1.645
1.83
2.42
4
0.3
0.7673
0.1166
19
FTNT 100.000
1.53
-1.67
1.09
1.71
50
0.26
0.6434
0.1528
2128
FTNT 101.000
0.9
-1.48
0.77
0.93
21
0.31
0.4818
0.1715
101
FTNT 102.000
0.47
-1.25
0.35
0.62
57
0.3
0.3165
0.1548
311
FTNT 103.000
0.23
-0.89
0.2
0.38
81
0.34
0.1893
0.1146
228
Fri Jun 20 2025
Strike
FTNT 98.000
FTNT 99.000
FTNT 100.000
FTNT 101.000
FTNT 102.000
FTNT 103.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 98.000
0.31
+0.175
0.04
0.32
1
0.35
-0.1502
0.0825
181
FTNT 99.000
0.31
+0.075
0.02
0.48
28
0.33
-0.2341
0.1178
297
FTNT 100.000
0.57
+0.235
0.49
0.6
351
0.31
-0.3598
0.1552
2206
FTNT 101.000
0.89
+0.32
0.74
1.12
7
0.28
-0.5248
0.175
186
FTNT 102.000
1.49
+0.595
1.38
1.74
6
0.29
-0.6934
0.1577
1139
FTNT 103.000
2.58
+1.22
1.7
2.9
16
0.26
-0.8219
0.1151
512
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 98.000
3.35
-2.125
3.8
4
10
0.34
0.7236
0.0638
5
FTNT 99.000
5.9
+0
3.1
3.25
0
0.33
0.6582
0.0717
13
FTNT 100.000
2.62
-1.33
2.47
2.58
18
0.32
0.5845
0.0778
56
FTNT 101.000
1.95
-1.25
1.85
2.07
41
0.31
0.5057
0.0809
43
FTNT 102.000
1.54
-1.03
1.41
1.6
16
0.31
0.425
0.0803
29
FTNT 103.000
1.11
-0.92
1.06
1.18
134
0.3
0.3473
0.0761
60
Fri Jun 27 2025
Strike
FTNT 98.000
FTNT 99.000
FTNT 100.000
FTNT 101.000
FTNT 102.000
FTNT 103.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FTNT 98.000
0.93
+0.355
0.9
0.99
14
0.34
-0.2783
0.0643
68
FTNT 99.000
1.35
+0.58
1.17
1.28
98
0.33
-0.3444
0.0724
177
FTNT 100.000
1.62
+0.605
1.54
1.65
14
0.32
-0.4188
0.0786
99
FTNT 101.000
2.1
+0.775
1.96
2.12
3
0.32
-0.4994
0.0818
37
FTNT 102.000
2.53
+0.85
2.46
2.64
77
0.31
-0.581
0.0812
32
FTNT 103.000
3.1
+0.95
3.05
3.25
37
0.3
-0.6596
0.0769
144
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.