FTNT option chain Fortinet, Inc.
Cboe delayed options data · के अनुसार 06:34 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±11.4% (137.55–173.10) · ATM IV 45.2% · P/C open interest 0.49
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 68.30 | 72.10 | 90.8% | 1.00 | 0.0002 | 0.000 | 85 | 0 | 2.15 | 120.5% | -0.00 | 0.0002 | -0.003 | ||||
| 63.35 | 67.10 | 83.2% | 1.00 | 0.0003 | 0.000 | 90 | 0 | 2.15 | 110.7% | -0.00 | 0.0003 | -0.004 | ||||
| 58.35 | 62.00 | 1 | 71.4% | 1.00 | 0.0004 | 0.000 | 95 | 0 | 2.16 | 101.5% | -0.00 | 0.0005 | -0.005 | |||
| 53.40 | 57.20 | 70.0% | 0.99 | 0.0007 | -0.002 | 100 | 0 | 2.17 | 92.7% | -0.01 | 0.0007 | -0.007 | ||||
| 48.45 | 52.25 | 23 | 64.3% | 0.99 | 0.0011 | -0.006 | 105 | 0 | 2.19 | 84.4% | -0.01 | 0.0011 | -0.011 | |||
| 43.55 | 47.30 | 59.4% | 0.98 | 0.0017 | -0.011 | 110 | 0 | 0.5500 | 57.6% | -0.02 | 0.0017 | -0.015 | ||||
| 38.70 | 42.45 | 56.1% | 0.97 | 0.0026 | -0.018 | 115 | 0 | 2.28 | 68.9% | -0.03 | 0.0026 | -0.022 | ||||
| 33.85 | 37.60 | 52.1% | 0.96 | 0.0038 | -0.027 | 120 | 0 | 2.38 | 61.8% | -0.04 | 0.0038 | -0.030 | ||||
| 29.10 | 32.90 | 49.4% | 0.93 | 0.0056 | -0.038 | 125 | 0.0100 | 2.79 | 56.7% | -0.07 | 0.0056 | -0.042 | ||||
| 25.05 | 28.30 | 49.9% | 0.90 | 0.0078 | -0.053 | 130 | 0 | 2.94 | 5 | 49.7% | -0.10 | 0.0078 | -0.056 | |||
| 20.80 | 24.15 | 49.0% | 0.85 | 0.0104 | -0.069 | 135 | 0.5500 | 2.70 | 11 | 4 | 43.4% | -0.15 | 0.0104 | -0.072 | ||
| 16.35 | 20.25 | 46.2% | 0.79 | 0.0131 | -0.086 | 140 | 1.60 | 4.45 | 19 | 8 | 45.9% | -0.22 | 0.0132 | -0.088 | ||
| 13.30 | 16.50 | 2 | 46.6% | 0.71 | 0.0155 | -0.101 | 145 | 2.82 | 5.05 | 3 | 4 | 42.3% | -0.29 | 0.0157 | -0.103 | |
| 10.20 | 13.40 | 3 | 46.2% | 0.62 | 0.0173 | -0.112 | 150 | 4.65 | 7.85 | 3 | 4 | 44.5% | -0.38 | 0.0175 | -0.114 | |
| 7.50 | 10.85 | 46.0% | 0.53 | 0.0181 | -0.117 | 155 | 6.95 | 10.25 | 1 | 5 | 44.3% | -0.47 | 0.0183 | -0.119 | ||
| 5.30 | 7.75 | 4 | 1 | 43.5% | 0.45 | 0.0179 | -0.117 | 160 | 9.75 | 12.60 | 1 | 1 | 42.9% | -0.56 | 0.0182 | -0.119 |
| 3.50 | 6.80 | 3 | 45.4% | 0.36 | 0.0169 | -0.112 | 165 | 13.05 | 16.20 | 43.8% | -0.64 | 0.0173 | -0.114 | |||
| 2.20 | 5.30 | 1 | 45.2% | 0.29 | 0.0153 | -0.103 | 170 | 16.65 | 19.75 | 43.2% | -0.72 | 0.0157 | -0.104 | |||
| 1.50 | 4.15 | 14 | 46.1% | 0.23 | 0.0134 | -0.092 | 175 | 20.55 | 23.70 | 2 | 42.5% | -0.78 | 0.0138 | -0.093 | ||
| 0.3600 | 3.35 | 8 | 44.9% | 0.18 | 0.0114 | -0.080 | 180 | 24.75 | 28.40 | 43.8% | -0.83 | 0.0119 | -0.081 | |||
| 0.1500 | 2.52 | 1 | 2 | 45.4% | 0.14 | 0.0095 | -0.068 | 185 | 29.00 | 32.85 | 42.0% | -0.88 | 0.0100 | -0.069 | ||
| 0 | 2.46 | 11 | 49.0% | 0.11 | 0.0078 | -0.057 | 190 | 34.20 | 37.50 | 45.6% | -0.91 | 0.0083 | -0.057 | |||
| 0 | 2.64 | 1 | 54.4% | 0.08 | 0.0063 | -0.047 | 195 | 38.80 | 42.30 | 44.2% | -0.94 | 0.0069 | -0.046 | |||
| 0 | 2.47 | 57.7% | 0.06 | 0.0050 | -0.038 | 200 | 43.40 | 47.40 | -0.96 | 0.0060 | -0.038 | |||||
| 0 | 2.36 | 61.0% | 0.05 | 0.0040 | -0.031 | 205 | 48.40 | 52.40 | -0.98 | 0.0052 | -0.039 | |||||
| 0 | 2.28 | 64.3% | 0.04 | 0.0031 | -0.025 | 210 | 53.40 | 57.40 | -0.99 | 0.0034 | -0.029 | |||||
| 0 | 2.23 | 67.7% | 0.03 | 0.0025 | -0.020 | 215 | 58.40 | 62.25 | -1.00 | 0.0015 | -0.016 | |||||
| 0 | 2.20 | 71.0% | 0.02 | 0.0019 | -0.016 | 220 | 63.40 | 67.45 | 55.1% | -1.00 | 0.0002 | -0.016 | ||||
| 0 | 2.17 | 74.2% | 0.02 | 0.0015 | -0.013 | 225 | 68.40 | 72.20 | -1.00 | 0.0000 | -0.016 | |||||
| 0 | 2.16 | 77.4% | 0.01 | 0.0012 | -0.010 | 230 | 73.40 | 77.40 | -1.00 | 0.0000 | -0.016 | |||||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Oct 09, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs