FTNT 期权链 Fortinet, Inc.
Cboe delayed options data · 截至 12:36 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 ±13.8% (147.76–195.06) · ATM IV 72.8% · P/C 未平仓量 1.13
| 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 | |
| 77.40 | 81.45 | 1.00 | 0.0002 | -0.010 | 90 | 0 | 2.13 | 2 | 163.5% | -0.00 | 0.0003 | -0.010 | ||||
| 72.45 | 76.35 | 0.99 | 0.0004 | -0.013 | 95 | 0 | 2.13 | 151.4% | -0.01 | 0.0004 | -0.013 | |||||
| 67.95 | 71.50 | 103.9% | 0.99 | 0.0005 | -0.018 | 100 | 0 | 2.13 | 140.0% | -0.01 | 0.0005 | -0.018 | ||||
| 62.50 | 66.05 | 0.99 | 0.0008 | -0.024 | 105 | 0 | 2.13 | 1 | 129.0% | -0.01 | 0.0008 | -0.024 | ||||
| 57.55 | 61.10 | 1 | 2 | 0.98 | 0.0011 | -0.032 | 110 | 0 | 2.14 | 1 | 118.6% | -0.02 | 0.0011 | -0.032 | ||
| 52.60 | 56.25 | 0.98 | 0.0016 | -0.043 | 115 | 0 | 2.16 | 1 | 108.7% | -0.02 | 0.0016 | -0.043 | ||||
| 47.75 | 51.40 | 0.97 | 0.0022 | -0.058 | 120 | 0 | 2.19 | 99.3% | -0.03 | 0.0022 | -0.058 | |||||
| 43.00 | 46.80 | 69.0% | 0.95 | 0.0030 | -0.076 | 125 | 0 | 2.61 | 2 | 93.7% | -0.05 | 0.0030 | -0.076 | |||
| 38.40 | 42.05 | 70.5% | 0.93 | 0.0041 | -0.099 | 130 | 0.2700 | 2.20 | 6 | 83.0% | -0.07 | 0.0041 | -0.099 | |||
| 33.95 | 37.35 | 70.3% | 0.91 | 0.0053 | -0.125 | 135 | 0.8600 | 2.38 | 3 | 79.6% | -0.09 | 0.0053 | -0.125 | |||
| 29.70 | 33.35 | 6 | 73.4% | 0.87 | 0.0067 | -0.154 | 140 | 1.44 | 3.35 | 7 | 25 | 79.4% | -0.13 | 0.0067 | -0.155 | |
| 25.70 | 29.35 | 6 | 74.1% | 0.83 | 0.0082 | -0.185 | 145 | 1.75 | 4.35 | 2 | 13 | 75.8% | -0.17 | 0.0082 | -0.185 | |
| 22.05 | 25.30 | 1 | 4 | 73.5% | 0.78 | 0.0097 | -0.215 | 150 | 3.20 | 5.05 | 18 | 53 | 74.4% | -0.22 | 0.0097 | -0.215 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.50 | 21.80 | 2 | 73.1% | 0.72 | 0.0110 | -0.242 | 155 | 4.55 | 6.65 | 8 | 80 | 74.0% | -0.28 | 0.0111 | -0.243 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.45 | 18.25 | 12 | 72.1% | 0.66 | 0.0121 | -0.264 | 160 | 7.00 | 8.95 | 24 | 77 | 77.5% | -0.34 | 0.0122 | -0.265 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.65 | 15.25 | 7 | 14 | 71.6% | 0.60 | 0.0128 | -0.279 | 165 | 8.20 | 10.90 | 4 | 31 | 73.3% | -0.40 | 0.0129 | -0.281 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.15 | 13.00 | 5 | 6 | 72.2% | 0.53 | 0.0132 | -0.286 | 170 | 10.95 | 13.20 | 7 | 41 | 73.3% | -0.47 | 0.0133 | -0.288 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.20 | 11.05 | 9 | 29 | 73.4% | 0.47 | 0.0132 | -0.287 | 175 | 13.35 | 16.75 | 8 | 36 | 74.0% | -0.54 | 0.0133 | -0.289 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 6.25 | 9.20 | 17 | 72.9% | 0.41 | 0.0128 | -0.280 | 180 | 17.00 | 19.85 | 3 | 110 | 75.3% | -0.60 | 0.0129 | -0.282 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 4.70 | 7.60 | 35 | 54 | 72.7% | 0.35 | 0.0122 | -0.267 | 185 | 20.30 | 23.25 | 2 | 62 | 74.6% | -0.66 | 0.0123 | -0.270 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.40 | 5.00 | 23 | 67.7% | 0.30 | 0.0114 | -0.250 | 190 | 23.60 | 27.05 | 43 | 73.5% | -0.71 | 0.0115 | -0.253 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.97 | 4.55 | 2 | 62 | 72.1% | 0.25 | 0.0104 | -0.230 | 195 | 27.60 | 31.00 | 73.7% | -0.76 | 0.0105 | -0.233 | ||
| 1.62 | 4.50 | 8 | 130 | 73.3% | 0.21 | 0.0093 | -0.208 | 200 | 32.25 | 35.30 | 1 | 76.5% | -0.80 | 0.0095 | -0.211 | |
| 0.9500 | 3.85 | 46 | 73.6% | 0.17 | 0.0083 | -0.186 | 205 | 36.15 | 39.85 | 1 | 75.9% | -0.83 | 0.0084 | -0.189 | ||
| 1.39 | 2.53 | 4 | 17 | 74.9% | 0.14 | 0.0073 | -0.164 | 210 | 40.70 | 44.35 | 1 | 77.0% | -0.86 | 0.0074 | -0.168 | |
| 0.7800 | 3.45 | 6 | 82.2% | 0.12 | 0.0063 | -0.143 | 215 | 45.40 | 48.95 | 1 | 78.4% | -0.89 | 0.0065 | -0.147 | ||
| 0.5600 | 3.05 | 1 | 43 | 83.9% | 0.10 | 0.0054 | -0.124 | 220 | 49.95 | 53.65 | 78.4% | -0.91 | 0.0056 | -0.128 | ||
| 0.3100 | 2.94 | 2 | 86.5% | 0.08 | 0.0046 | -0.106 | 225 | 55.05 | 58.45 | 82.5% | -0.93 | 0.0048 | -0.111 | |||
| 0.0100 | 2.80 | 31 | 88.1% | 0.06 | 0.0039 | -0.091 | 230 | 59.85 | 63.25 | 83.7% | -0.95 | 0.0041 | -0.095 | |||
| 0 | 2.65 | 91.4% | 0.05 | 0.0033 | -0.077 | 235 | 64.45 | 68.10 | 82.3% | -0.96 | 0.0034 | -0.081 | ||||
| 0 | 2.56 | 2 | 95.0% | 0.04 | 0.0028 | -0.065 | 240 | 69.45 | 73.00 | 85.2% | -0.97 | 0.0028 | -0.068 | |||
| 0 | 2.47 | 6 | 98.4% | 0.03 | 0.0023 | -0.054 | 245 | 74.35 | 77.95 | 87.0% | -0.98 | 0.0023 | -0.055 | |||
| 0 | 2.40 | 1 | 3 | 101.8% | 0.03 | 0.0019 | -0.045 | 250 | 79.35 | 82.90 | 90.0% | -0.98 | 0.0019 | -0.044 | ||
| 0 | 2.34 | 105.1% | 0.02 | 0.0016 | -0.038 | 255 | 84.30 | 87.90 | 1 | 92.8% | -0.99 | 0.0014 | -0.034 | |||
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。