FTNT 期权链 Fortinet, Inc.
Cboe delayed options data · 截至 15:38 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 ±15.8% (143.69–197.54) · ATM IV 60.6% · P/C 未平仓量 1.57
| 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 | |
| 74.50 | 78.35 | 94.3% | 0.99 | 0.0004 | -0.001 | 95 | 0 | 2.15 | 112.8% | -0.01 | 0.0004 | -0.009 | ||||
| 69.35 | 73.40 | 84.2% | 0.99 | 0.0006 | -0.005 | 100 | 0 | 2.17 | 104.6% | -0.01 | 0.0006 | -0.012 | ||||
| 64.45 | 68.45 | 79.2% | 0.99 | 0.0009 | -0.011 | 105 | 0 | 2.22 | 97.0% | -0.01 | 0.0009 | -0.017 | ||||
| 59.80 | 63.55 | 78.3% | 0.98 | 0.0012 | -0.017 | 110 | 0 | 2.31 | 90.0% | -0.02 | 0.0012 | -0.023 | ||||
| 55.15 | 58.60 | 75.3% | 0.97 | 0.0017 | -0.026 | 115 | 0 | 2.45 | 83.7% | -0.03 | 0.0018 | -0.032 | ||||
| 50.40 | 53.95 | 73.4% | 0.96 | 0.0024 | -0.037 | 120 | 0.1200 | 2.64 | 1 | 3 | 78.6% | -0.04 | 0.0024 | -0.042 | ||
| 45.75 | 49.35 | 71.4% | 0.94 | 0.0032 | -0.049 | 125 | 0.2900 | 1.74 | 2 | 66.2% | -0.06 | 0.0032 | -0.054 | |||
| 41.30 | 44.85 | 70.1% | 0.92 | 0.0041 | -0.064 | 130 | 0.7400 | 1.99 | 2 | 64.1% | -0.08 | 0.0041 | -0.068 | |||
| 36.90 | 40.45 | 68.2% | 0.89 | 0.0052 | -0.080 | 135 | 0.9600 | 2.84 | 1 | 28 | 62.9% | -0.11 | 0.0052 | -0.084 | ||
| 32.75 | 36.20 | 66.9% | 0.86 | 0.0063 | -0.097 | 140 | 2.11 | 3.90 | 5 | 65.1% | -0.14 | 0.0063 | -0.101 | |||
| 28.75 | 31.85 | 64.5% | 0.82 | 0.0075 | -0.114 | 145 | 2.83 | 4.45 | 8 | 61.8% | -0.18 | 0.0075 | -0.118 | |||
| 24.90 | 27.85 | 62.7% | 0.77 | 0.0086 | -0.131 | 150 | 4.25 | 5.35 | 7 | 5 | 60.9% | -0.23 | 0.0086 | -0.134 | ||
| 22.00 | 23.90 | 62.5% | 0.72 | 0.0096 | -0.145 | 155 | 5.80 | 6.75 | 6 | 2 | 60.4% | -0.28 | 0.0097 | -0.148 | ||
| 18.95 | 20.50 | 1 | 61.8% | 0.67 | 0.0105 | -0.158 | 160 | 7.65 | 8.60 | 2 | 10 | 60.4% | -0.33 | 0.0106 | -0.160 | |
| 15.85 | 17.85 | 4 | 61.5% | 0.61 | 0.0111 | -0.166 | 165 | 9.35 | 11.60 | 4 | 61.3% | -0.39 | 0.0112 | -0.168 | ||
| 13.25 | 14.95 | 2 | 5 | 60.4% | 0.56 | 0.0115 | -0.172 | 170 | 11.75 | 13.90 | 3 | 60.7% | -0.45 | 0.0116 | -0.173 | |
| 10.95 | 13.05 | 2 | 61.0% | 0.50 | 0.0117 | -0.173 | 175 | 14.35 | 16.70 | 1 | 60.4% | -0.50 | 0.0118 | -0.175 | ||
| 9.05 | 11.15 | 1 | 61.2% | 0.44 | 0.0116 | -0.171 | 180 | 17.55 | 19.70 | 6 | 60.7% | -0.56 | 0.0117 | -0.172 | ||
| 7.40 | 9.50 | 2 | 61.4% | 0.39 | 0.0112 | -0.166 | 185 | 20.90 | 22.90 | 1 | 60.5% | -0.61 | 0.0114 | -0.167 | ||
| 5.75 | 8.00 | 1 | 4 | 60.9% | 0.34 | 0.0107 | -0.158 | 190 | 24.20 | 26.45 | 59.9% | -0.67 | 0.0109 | -0.159 | ||
| 5.00 | 5.90 | 6 | 2 | 59.9% | 0.29 | 0.0101 | -0.149 | 195 | 28.20 | 30.20 | 60.4% | -0.71 | 0.0103 | -0.149 | ||
| 3.80 | 5.85 | 12 | 62.1% | 0.25 | 0.0093 | -0.137 | 200 | 32.00 | 34.25 | 60.1% | -0.76 | 0.0096 | -0.138 | |||
| 3.05 | 5.05 | 1 | 62.8% | 0.21 | 0.0085 | -0.125 | 205 | 35.50 | 38.45 | 58.1% | -0.79 | 0.0088 | -0.126 | |||
| 2.55 | 4.15 | 4 | 63.1% | 0.18 | 0.0077 | -0.113 | 210 | 39.35 | 43.60 | 59.3% | -0.83 | 0.0080 | -0.113 | |||
| 1.82 | 4.00 | 2 | 64.5% | 0.15 | 0.0069 | -0.101 | 215 | 44.30 | 47.80 | 60.3% | -0.86 | 0.0072 | -0.101 | |||
| 1.24 | 2.91 | 3 | 62.1% | 0.13 | 0.0061 | -0.089 | 220 | 48.80 | 52.35 | 60.1% | -0.88 | 0.0064 | -0.089 | |||
| 1.06 | 2.32 | 2 | 62.4% | 0.11 | 0.0053 | -0.078 | 225 | 53.50 | 57.10 | 61.0% | -0.91 | 0.0057 | -0.078 | |||
| 0.5500 | 2.21 | 62.8% | 0.09 | 0.0046 | -0.068 | 230 | 58.25 | 61.85 | 61.5% | -0.93 | 0.0050 | -0.068 | ||||
| 0.3200 | 1.76 | 62.0% | 0.07 | 0.0040 | -0.058 | 235 | 62.95 | 66.70 | 61.5% | -0.94 | 0.0044 | -0.058 | ||||
| 0.1800 | 0.9700 | 1 | 57.9% | 0.06 | 0.0034 | -0.050 | 240 | 67.80 | 71.40 | 60.2% | -0.96 | 0.0038 | -0.050 | |||
| 0 | 2.63 | 71.6% | 0.05 | 0.0029 | -0.043 | 245 | 72.65 | 76.35 | 60.3% | -0.97 | 0.0033 | -0.043 | ||||
| 0 | 2.53 | 5 | 74.0% | 0.04 | 0.0024 | -0.036 | 250 | 77.65 | 81.35 | 63.1% | -0.98 | 0.0029 | -0.034 | |||
| 0 | 2.44 | 76.3% | 0.03 | 0.0021 | -0.030 | 255 | 82.30 | 86.40 | -0.99 | 0.0022 | -0.025 | |||||
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。