FTNT 期权链 Fortinet, Inc.
Cboe delayed options data · 截至 00:34 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 ±48.2% (81.75–233.84) · ATM IV 52.5% · P/C 未平仓量 1.26
| 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 | |
| 86.20 | 89.05 | 1 | 91 | 58.8% | 0.93 | 0.0013 | -0.001 | 80 | 4.10 | 4.65 | 20 | 349 | 55.2% | -0.07 | 0.0014 | -0.014 |
| 81.50 | 85.00 | 93 | 56.0% | 0.91 | 0.0015 | -0.003 | 85 | 4.85 | 5.95 | 262 | 55.0% | -0.09 | 0.0016 | -0.015 | ||
| 78.00 | 81.55 | 19 | 56.0% | 0.90 | 0.0017 | -0.006 | 90 | 5.90 | 7.05 | 13 | 54.7% | -0.10 | 0.0018 | -0.017 | ||
| 74.50 | 77.85 | 29 | 55.3% | 0.88 | 0.0019 | -0.008 | 95 | 7.05 | 8.35 | 97 | 54.4% | -0.12 | 0.0020 | -0.019 | ||
| 71.00 | 74.45 | 92 | 54.8% | 0.87 | 0.0021 | -0.010 | 100 | 8.45 | 9.55 | 53 | 54.1% | -0.13 | 0.0022 | -0.021 | ||
| 68.00 | 71.40 | 31 | 55.1% | 0.85 | 0.0023 | -0.012 | 105 | 9.90 | 10.90 | 1 | 53.7% | -0.15 | 0.0024 | -0.022 | ||
| 64.50 | 68.15 | 54 | 54.3% | 0.84 | 0.0024 | -0.015 | 110 | 11.40 | 12.85 | 39 | 53.8% | -0.17 | 0.0026 | -0.024 | ||
| 61.50 | 64.75 | 135 | 53.7% | 0.82 | 0.0026 | -0.017 | 115 | 13.10 | 14.85 | 80 | 53.8% | -0.19 | 0.0028 | -0.025 | ||
| 58.50 | 61.85 | 1 | 281 | 53.4% | 0.80 | 0.0028 | -0.018 | 120 | 14.90 | 16.60 | 12 | 53.5% | -0.21 | 0.0030 | -0.027 | |
| 56.00 | 58.75 | 209 | 53.2% | 0.78 | 0.0030 | -0.020 | 125 | 16.85 | 19.00 | 71 | 53.7% | -0.22 | 0.0031 | -0.028 | ||
| 53.00 | 56.30 | 90 | 53.0% | 0.76 | 0.0031 | -0.022 | 130 | 19.00 | 20.70 | 15 | 53.2% | -0.24 | 0.0033 | -0.029 | ||
| 50.50 | 53.75 | 8 | 52.9% | 0.74 | 0.0032 | -0.024 | 135 | 21.15 | 23.50 | 627 | 53.5% | -0.26 | 0.0035 | -0.030 | ||
| 49.00 | 50.70 | 2 | 52 | 53.0% | 0.73 | 0.0034 | -0.025 | 140 | 23.55 | 25.00 | 5 | 51 | 52.7% | -0.28 | 0.0036 | -0.031 |
| 46.00 | 49.20 | 13 | 53.0% | 0.71 | 0.0035 | -0.026 | 145 | 25.95 | 28.25 | 11 | 53.1% | -0.31 | 0.0038 | -0.032 | ||
| 43.75 | 46.65 | 1 | 44 | 52.6% | 0.69 | 0.0036 | -0.028 | 150 | 28.55 | 30.45 | 5 | 19 | 52.8% | -0.33 | 0.0039 | -0.033 |
| 41.50 | 45.20 | 121 | 52.9% | 0.67 | 0.0037 | -0.029 | 155 | 31.20 | 32.75 | 5 | 2 | 52.3% | -0.35 | 0.0040 | -0.034 | |
| 39.75 | 42.40 | 141 | 52.5% | 0.65 | 0.0038 | -0.030 | 160 | 33.85 | 36.10 | 142 | 52.5% | -0.37 | 0.0042 | -0.034 | ||
| 37.50 | 40.30 | 155 | 52.0% | 0.63 | 0.0038 | -0.031 | 165 | 36.80 | 38.60 | 6 | 52.2% | -0.39 | 0.0043 | -0.035 | ||
| 35.50 | 38.50 | 26 | 51.9% | 0.61 | 0.0039 | -0.031 | 170 | 39.70 | 41.85 | 121 | 52.2% | -0.41 | 0.0044 | -0.035 | ||
| 33.50 | 37.00 | 60 | 51.8% | 0.60 | 0.0040 | -0.032 | 175 | 42.70 | 45.50 | 100 | 52.5% | -0.43 | 0.0044 | -0.035 | ||
| 32.00 | 35.15 | 10 | 51.7% | 0.58 | 0.0040 | -0.033 | 180 | 45.85 | 48.80 | 14 | 52.5% | -0.45 | 0.0045 | -0.035 | ||
| 30.50 | 33.50 | 12 | 51.7% | 0.56 | 0.0040 | -0.033 | 185 | 48.30 | 52.00 | 14 | 51.8% | -0.47 | 0.0046 | -0.035 | ||
| 29.00 | 32.10 | 43 | 51.7% | 0.54 | 0.0041 | -0.034 | 190 | 52.50 | 55.40 | 52.3% | -0.49 | 0.0047 | -0.035 | |||
| 27.50 | 30.60 | 15 | 51.6% | 0.53 | 0.0041 | -0.034 | 195 | 54.90 | 59.00 | 10 | 51.6% | -0.51 | 0.0047 | -0.035 | ||
| 26.00 | 29.00 | 112 | 51.3% | 0.51 | 0.0041 | -0.034 | 200 | 59.60 | 62.40 | 509 | 52.3% | -0.53 | 0.0048 | -0.035 | ||
| 23.50 | 26.50 | 538 | 51.3% | 0.48 | 0.0041 | -0.034 | 210 | 66.85 | 70.00 | 52.4% | -0.56 | 0.0048 | -0.035 | |||
| 21.50 | 24.50 | 123 | 51.6% | 0.45 | 0.0041 | -0.034 | 220 | 74.35 | 77.35 | 59 | 52.1% | -0.60 | 0.0049 | -0.034 | ||
| 19.50 | 22.45 | 44 | 51.6% | 0.42 | 0.0040 | -0.034 | 230 | 81.25 | 85.50 | 51.6% | -0.64 | 0.0050 | -0.033 | |||
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。