FTNT 期权链 Fortinet, Inc.
Cboe delayed options data · 截至 09:37 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 ±39.1% (104.90–239.70) · ATM IV 52.5% · P/C 未平仓量 1.06
| 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 | |
| 86.85 | 90.50 | 15 | 56.4% | 0.94 | 0.0013 | -0.004 | 90 | 2.24 | 3.70 | 101 | 56.0% | -0.06 | 0.0013 | -0.017 | ||
| 82.85 | 86.40 | 10 | 56.0% | 0.93 | 0.0015 | -0.007 | 95 | 2.90 | 4.45 | 1 | 77 | 55.5% | -0.07 | 0.0016 | -0.019 | |
| 79.05 | 81.90 | 44 | 54.9% | 0.92 | 0.0017 | -0.010 | 100 | 3.95 | 5.10 | 77 | 55.3% | -0.09 | 0.0018 | -0.021 | ||
| 74.80 | 78.05 | 13 | 53.9% | 0.90 | 0.0019 | -0.013 | 105 | 4.55 | 6.40 | 77 | 55.0% | -0.10 | 0.0020 | -0.024 | ||
| 71.05 | 74.15 | 45 | 53.5% | 0.89 | 0.0022 | -0.016 | 110 | 5.60 | 7.55 | 73 | 54.8% | -0.12 | 0.0022 | -0.026 | ||
| 68.25 | 70.65 | 33 | 54.7% | 0.87 | 0.0024 | -0.019 | 115 | 6.10 | 8.75 | 149 | 53.6% | -0.14 | 0.0025 | -0.029 | ||
| 64.15 | 67.15 | 46 | 53.6% | 0.85 | 0.0026 | -0.022 | 120 | 8.05 | 10.20 | 19 | 54.4% | -0.15 | 0.0027 | -0.031 | ||
| 60.75 | 64.40 | 12 | 54.1% | 0.83 | 0.0028 | -0.025 | 125 | 9.45 | 11.75 | 18 | 54.2% | -0.17 | 0.0030 | -0.033 | ||
| 57.50 | 60.55 | 58 | 53.2% | 0.81 | 0.0031 | -0.028 | 130 | 10.15 | 13.55 | 65 | 53.2% | -0.19 | 0.0032 | -0.035 | ||
| 54.35 | 57.90 | 25 | 53.5% | 0.79 | 0.0033 | -0.030 | 135 | 13.00 | 15.30 | 3 | 15 | 54.3% | -0.21 | 0.0034 | -0.038 | |
| 51.35 | 54.95 | 28 | 53.3% | 0.77 | 0.0034 | -0.033 | 140 | 14.60 | 17.15 | 16 | 53.8% | -0.24 | 0.0036 | -0.040 | ||
| 48.90 | 51.55 | 19 | 53.0% | 0.75 | 0.0036 | -0.035 | 145 | 16.00 | 19.05 | 5 | 53.0% | -0.26 | 0.0038 | -0.041 | ||
| 45.55 | 48.80 | 990 | 52.2% | 0.73 | 0.0038 | -0.037 | 150 | 18.30 | 21.35 | 132 | 53.2% | -0.28 | 0.0040 | -0.043 | ||
| 43.60 | 46.75 | 25 | 53.2% | 0.71 | 0.0040 | -0.039 | 155 | 21.10 | 23.70 | 27 | 53.6% | -0.30 | 0.0042 | -0.045 | ||
| 41.30 | 43.70 | 54 | 52.7% | 0.69 | 0.0041 | -0.040 | 160 | 22.25 | 25.90 | 3 | 52.3% | -0.33 | 0.0044 | -0.046 | ||
| 39.00 | 41.65 | 29 | 52.9% | 0.67 | 0.0042 | -0.042 | 165 | 25.70 | 28.45 | 12 | 53.0% | -0.35 | 0.0045 | -0.047 | ||
| 35.80 | 39.50 | 26 | 52.1% | 0.64 | 0.0043 | -0.043 | 170 | 28.45 | 31.05 | 2 | 68 | 52.9% | -0.37 | 0.0046 | -0.048 | |
| 34.60 | 37.25 | 1 | 66 | 52.6% | 0.62 | 0.0044 | -0.044 | 175 | 31.15 | 33.45 | 13 | 52.5% | -0.40 | 0.0048 | -0.049 | |
| 32.50 | 35.05 | 28 | 52.3% | 0.60 | 0.0045 | -0.045 | 180 | 33.95 | 36.90 | 31 | 52.8% | -0.42 | 0.0049 | -0.049 | ||
| 29.60 | 33.45 | 20 | 51.7% | 0.58 | 0.0046 | -0.046 | 185 | 36.30 | 39.65 | 85 | 52.0% | -0.44 | 0.0050 | -0.050 | ||
| 27.70 | 31.60 | 40 | 51.5% | 0.56 | 0.0046 | -0.047 | 190 | 39.00 | 42.90 | 16 | 51.8% | -0.47 | 0.0050 | -0.050 | ||
| 27.05 | 29.55 | 75 | 52.0% | 0.54 | 0.0046 | -0.047 | 195 | 43.10 | 45.90 | 8 | 52.2% | -0.49 | 0.0051 | -0.050 | ||
| 25.40 | 28.35 | 661 | 52.3% | 0.52 | 0.0046 | -0.048 | 200 | 46.55 | 49.20 | 2 | 759 | 52.3% | -0.51 | 0.0052 | -0.050 | |
| 22.75 | 24.90 | 17 | 52.0% | 0.48 | 0.0046 | -0.048 | 210 | 52.90 | 56.00 | 83 | 51.6% | -0.56 | 0.0052 | -0.050 | ||
| 19.05 | 22.25 | 20 | 51.1% | 0.44 | 0.0046 | -0.048 | 220 | 60.00 | 63.30 | 38 | 51.4% | -0.60 | 0.0053 | -0.049 | ||
| 17.15 | 19.90 | 146 | 51.4% | 0.40 | 0.0045 | -0.047 | 230 | 67.50 | 71.05 | 51.3% | -0.64 | 0.0053 | -0.048 | |||
| 15.05 | 17.95 | 1 | 51.5% | 0.37 | 0.0044 | -0.046 | 240 | 75.80 | 79.10 | 16 | 51.7% | -0.68 | 0.0052 | -0.046 | ||
| 13.20 | 16.10 | 93 | 51.4% | 0.34 | 0.0043 | -0.045 | 250 | 84.00 | 87.75 | 52.0% | -0.71 | 0.0052 | -0.045 | |||
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。