FTNT 期权链 Fortinet, Inc.
Cboe delayed options data · 截至 18:34 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±10.0% (141.97–173.62) · ATM IV 43.4% · P/C 未平仓量 1.87
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 71.85 | 75.25 | 118.5% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.13 | 138.8% | -0.00 | 0.0001 | -0.002 | ||||
| 66.90 | 70.30 | 110.1% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.13 | 127.8% | -0.00 | 0.0001 | -0.002 | ||||
| 61.90 | 65.30 | 100.2% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.14 | 117.5% | -0.00 | 0.0002 | -0.003 | ||||
| 56.95 | 60.35 | 2 | 92.5% | 1.00 | 0.0004 | 0.000 | 100 | 0 | 2.15 | 107.6% | -0.00 | 0.0004 | -0.005 | |||
| 52.00 | 55.40 | 85.0% | 0.99 | 0.0006 | 0.000 | 105 | 0 | 2.17 | 1 | 98.3% | -0.01 | 0.0006 | -0.007 | |||
| 47.05 | 50.45 | 77.6% | 0.99 | 0.0010 | 0.000 | 110 | 0 | 2.20 | 89.4% | -0.01 | 0.0010 | -0.010 | ||||
| 42.10 | 45.50 | 70.4% | 0.98 | 0.0016 | 0.000 | 115 | 0 | 2.26 | 81.1% | -0.02 | 0.0016 | -0.015 | ||||
| 37.20 | 40.60 | 64.4% | 0.97 | 0.0025 | -0.003 | 120 | 0 | 1.40 | 64.6% | -0.03 | 0.0025 | -0.022 | ||||
| 32.40 | 35.75 | 1 | 59.4% | 0.96 | 0.0039 | -0.015 | 125 | 0.0600 | 0.7000 | 1 | 17 | 49.9% | -0.04 | 0.0039 | -0.032 | |
| 27.75 | 31.00 | 55.7% | 0.93 | 0.0059 | -0.031 | 130 | 0.4100 | 0.6400 | 11 | 57 | 46.1% | -0.07 | 0.0059 | -0.046 | ||
| 23.35 | 26.20 | 52.0% | 0.90 | 0.0085 | -0.050 | 135 | 0.7500 | 1.30 | 18 | 78 | 46.3% | -0.10 | 0.0086 | -0.063 | ||
| 19.15 | 21.75 | 3 | 49.6% | 0.85 | 0.0117 | -0.072 | 140 | 1.30 | 1.77 | 6 | 125 | 43.7% | -0.16 | 0.0117 | -0.082 | |
| 15.45 | 16.60 | 1 | 5 | 44.6% | 0.78 | 0.0150 | -0.094 | 145 | 2.51 | 2.80 | 5 | 74 | 44.0% | -0.23 | 0.0151 | -0.102 |
| 11.85 | 13.20 | 1 | 4 | 44.2% | 0.69 | 0.0179 | -0.113 | 150 | 3.95 | 4.50 | 3 | 33 | 43.1% | -0.31 | 0.0180 | -0.119 |
| 9.30 | 9.85 | 25 | 43.5% | 0.59 | 0.0198 | -0.126 | 155 | 6.00 | 6.40 | 6 | 32 | 43.6% | -0.41 | 0.0200 | -0.129 | |
| 6.80 | 7.35 | 4 | 16 | 44.0% | 0.49 | 0.0204 | -0.131 | 160 | 8.45 | 9.05 | 14 | 42.9% | -0.51 | 0.0206 | -0.132 | |
| 4.85 | 5.30 | 3 | 28 | 43.8% | 0.40 | 0.0196 | -0.127 | 165 | 11.55 | 12.10 | 1 | 44.1% | -0.61 | 0.0199 | -0.126 | |
| 3.35 | 3.85 | 14 | 44.0% | 0.31 | 0.0178 | -0.117 | 170 | 14.40 | 15.45 | 1 | 41.5% | -0.70 | 0.0182 | -0.114 | ||
| 2.24 | 2.84 | 4 | 20 | 44.9% | 0.23 | 0.0154 | -0.103 | 175 | 18.15 | 19.90 | 43.9% | -0.77 | 0.0158 | -0.097 | ||
| 1.30 | 1.99 | 9 | 50 | 44.0% | 0.17 | 0.0128 | -0.087 | 180 | 22.00 | 24.80 | 44.0% | -0.84 | 0.0132 | -0.079 | ||
| 0.8100 | 1.50 | 6 | 28 | 45.0% | 0.13 | 0.0102 | -0.071 | 185 | 26.35 | 29.25 | 43.1% | -0.88 | 0.0107 | -0.061 | ||
| 0.5000 | 1.50 | 11 | 48.4% | 0.09 | 0.0080 | -0.057 | 190 | 30.65 | 33.90 | 38.0% | -0.92 | 0.0084 | -0.043 | |||
| 0.0100 | 1.38 | 6 | 48.9% | 0.07 | 0.0062 | -0.045 | 195 | 35.45 | 38.85 | -0.95 | 0.0069 | -0.027 | ||||
| 0.0100 | 1.24 | 17 | 52.1% | 0.05 | 0.0046 | -0.034 | 200 | 40.35 | 44.20 | 46.3% | -0.97 | 0.0058 | -0.019 | |||
| 0 | 2.35 | 2 | 64.8% | 0.03 | 0.0035 | -0.026 | 205 | 45.45 | 49.05 | 49.1% | -0.99 | 0.0041 | -0.026 | |||
| 0 | 2.27 | 68.6% | 0.02 | 0.0026 | -0.020 | 210 | 50.05 | 54.05 | -1.00 | 0.0017 | -0.045 | |||||
| 0 | 2.22 | 72.4% | 0.02 | 0.0019 | -0.015 | 215 | 55.15 | 59.05 | -1.00 | 0.0002 | -0.064 | |||||
| 0 | 2.19 | 76.2% | 0.01 | 0.0014 | -0.011 | 220 | 60.10 | 63.65 | -1.00 | 0.0000 | -0.073 | |||||
| 0 | 2.16 | 79.8% | 0.01 | 0.0010 | -0.008 | 225 | 65.35 | 69.05 | -1.00 | 0.0000 | -0.077 | |||||
| 0 | 2.15 | 83.5% | 0.01 | 0.0007 | -0.006 | 230 | 70.30 | 74.05 | -1.00 | 0.0000 | -0.079 | |||||
| 0 | 2.14 | 87.0% | 0.00 | 0.0005 | -0.004 | 235 | 75.15 | 78.85 | -1.00 | 0.0000 | -0.079 | |||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。