FTNT catena di opzioni Fortinet, Inc.

Scadenza Cboe delayed options data · aggiornato al 00:34 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±7.3% (142.00–164.35) · ATM IV 43.5% · P/C open interest 1.15

CALL								Strike	PUT
Bid	Chiedi	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
71.80	74.85		1,000	120.4%	1.00	0.0000	0.000	80	0	0.7600		2,039	161.3%	-0.00	0.0000	-0.000
68.05	68.70	5	810	118.7%	1.00	0.0000	0.000	85	0	0.8000		626	149.2%	-0.00	0.0000	-0.001
61.85	64.95		1,533	110.4%	1.00	0.0000	0.000	90	0	0.0500		300	94.8%	-0.00	0.0000	-0.001
56.95	59.80	2	538	94.5%	1.00	0.0001	0.000	95	0	1.06		377	130.8%	-0.00	0.0001	-0.001
51.85	54.80	1	730		1.00	0.0002	0.000	100	0	0.1500		356	87.7%	-0.00	0.0002	-0.002
48.00	48.80	5	404	77.0%	1.00	0.0003	0.000	105	0	0.0900		440	73.9%	-0.00	0.0003	-0.003
41.90	45.05		665	75.3%	1.00	0.0005	-0.001	110	0	0.5600		236	85.2%	-0.00	0.0005	-0.006
36.90	39.95		565	60.6%	0.99	0.0010	-0.005	115	0	0.0500	108	1,139	53.9%	-0.01	0.0010	-0.009
31.95	34.45	3	336		0.99	0.0019	-0.013	120	0	0.2700		398	58.3%	-0.01	0.0019	-0.016
27.05	30.00		196	50.4%	0.97	0.0035	-0.025	125	0.0700	0.1900	3	563	49.6%	-0.02	0.0035	-0.028
22.20	25.15	1	482	47.7%	0.95	0.0063	-0.043	130	0.1300	0.5300	117	1,316	49.1%	-0.05	0.0063	-0.046
17.35	20.05		1,119	39.1%	0.91	0.0106	-0.071	135	0.4300	0.9500	7	485	47.8%	-0.09	0.0107	-0.073
15.65	18.30			41.5%	0.89	0.0128	-0.084	137	0.6700	1.00	14	17	46.1%	-0.11	0.0129	-0.087
14.80	17.65			43.8%	0.87	0.0140	-0.091	138	0.7800	1.25	9	1	46.7%	-0.13	0.0140	-0.093
14.00	16.75			43.8%	0.86	0.0152	-0.099	139	0.6700	1.50	1	4	45.5%	-0.14	0.0153	-0.101
13.65	15.75	4	672	46.0%	0.84	0.0164	-0.106	140	0.9400	1.25	29	1,117	43.4%	-0.16	0.0165	-0.108
12.30	14.90		1	42.3%	0.83	0.0177	-0.113	141	1.19	1.49		3	44.2%	-0.17	0.0178	-0.115
11.55	13.95			41.8%	0.81	0.0190	-0.121	142	1.28	1.80	1	3	44.1%	-0.19	0.0190	-0.123
11.25	13.10			44.1%	0.79	0.0202	-0.128	143	1.30	2.29	1	148	44.4%	-0.21	0.0203	-0.130
10.50	12.30			43.8%	0.77	0.0214	-0.135	144	1.83	2.13	1	1	43.8%	-0.23	0.0215	-0.137
9.95	11.70	1	358	45.3%	0.74	0.0226	-0.142	145	2.06	2.43	12	2,536	43.7%	-0.26	0.0227	-0.144
9.55	10.45			44.1%	0.72	0.0237	-0.148	146	2.08	3.05	3	1	43.9%	-0.28	0.0238	-0.150
8.40	10.40			44.7%	0.69	0.0247	-0.154	147	2.65	3.00		11	43.3%	-0.31	0.0248	-0.156
8.10	9.10			43.4%	0.67	0.0256	-0.160	148	2.79	3.90		1	44.8%	-0.33	0.0258	-0.161
7.45	8.90			45.0%	0.64	0.0264	-0.165	149	3.35	3.75		9	43.3%	-0.36	0.0266	-0.166
6.95	7.90	4	955	43.7%	0.61	0.0271	-0.169	150	3.75	4.20	74	2,935	43.5%	-0.39	0.0272	-0.170
5.60	6.55		2	43.8%	0.54	0.0281	-0.175	152.5	4.90	5.30	3	124	43.3%	-0.46	0.0283	-0.176
4.80	5.35	15	912	45.2%	0.47	0.0282	-0.176	155	5.75	6.85	34	5,418	42.4%	-0.53	0.0284	-0.177
3.75	4.35	4	14	45.1%	0.41	0.0274	-0.172	157.5	7.25	8.35	30	66	42.4%	-0.60	0.0276	-0.173
2.96	3.20	154	1,641	44.1%	0.34	0.0258	-0.164	160	8.95	10.00	74	639	42.4%	-0.66	0.0261	-0.164
2.28	2.53	1	81	44.3%	0.29	0.0237	-0.152	162.5	10.85	11.75		221	42.5%	-0.72	0.0240	-0.152
1.73	1.94	237	1,720	44.3%	0.24	0.0213	-0.138	165	12.05	13.70	4	239	38.2%	-0.77	0.0215	-0.138
1.24	1.51	11	79	44.3%	0.19	0.0187	-0.123	167.5	14.15	17.00		32	45.4%	-0.81	0.0189	-0.123
1.00	1.30	33	1,762	46.0%	0.15	0.0162	-0.108	170	16.70	19.15		116	48.1%	-0.85	0.0164	-0.107
0.6000	1.04	3	59	45.5%	0.12	0.0138	-0.093	172.5	18.95	21.45		3	49.4%	-0.88	0.0140	-0.092
0.5100	0.7600	91	1,149	46.2%	0.10	0.0116	-0.079	175	21.15	23.70		37	49.0%	-0.91	0.0119	-0.079
0.4000	0.8400	5	100	49.5%	0.08	0.0096	-0.067	177.5	23.65	26.05			51.4%	-0.93	0.0100	-0.066
0.3000	0.5300	18	1,177	48.4%	0.06	0.0080	-0.056	180	25.55	28.45		61	46.5%	-0.95	0.0085	-0.057
0.1000	0.7700		4	52.1%	0.05	0.0065	-0.047	182.5	27.95	30.90			46.8%	-0.96	0.0072	-0.049
0.0400	0.7500	2	2,123	54.2%	0.04	0.0053	-0.039	185	30.70	33.35		19	53.5%	-0.97	0.0061	-0.042
0.0100	0.2400	40	835	49.4%	0.02	0.0035	-0.026	190	35.25	38.35		1		-0.99	0.0040	-0.028
0.0100	0.4600		590	60.0%	0.01	0.0023	-0.018	195	40.30	43.35		10	50.8%	-1.00	0.0017	-0.017
0	0.1800	18	379	56.5%	0.01	0.0015	-0.012	200	45.35	48.35			60.6%	-1.00	0.0004	-0.014
0	1.18		100	87.7%	0.00	0.0006	-0.005	210	55.80	58.35			83.1%	-1.00	0.0000	-0.014
0	0.4800		136	84.0%	0.00	0.0003	-0.002	220	65.50	68.35			85.5%	-1.00	0.0000	-0.014

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Sep 18, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

FTNT catena di opzioni Fortinet, Inc.

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia