FTNT chaîne d'options Fortinet, Inc.
Cboe delayed options data · au 15:34 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 80 | 0 | 0 | 145 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 85 | 0 | 0 | 128 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 1 | 0.00 | 0.0000 | 0.000 | 90 | 0 | 0 | 175 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 1 | 0.00 | 0.0000 | 0.000 | 95 | 0 | 0 | 61 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 100 | 0 | 0 | 97 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 23 | 0.00 | 0.0000 | 0.000 | 105 | 0 | 0 | 42 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 6 | 0.00 | 0.0000 | 0.000 | 110 | 0 | 0 | 84 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 8 | 0.00 | 0.0000 | 0.000 | 115 | 0 | 0 | 71 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 5 | 0.00 | 0.0000 | 0.000 | 120 | 0 | 0 | 14 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 4 | 0.00 | 0.0000 | 0.000 | 125 | 0 | 0 | 34 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 2 | 0.00 | 0.0000 | 0.000 | 128 | 0 | 0 | 7 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 2 | 0.00 | 0.0000 | 0.000 | 129 | 0 | 0 | 4 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 6 | 0.00 | 0.0000 | 0.000 | 130 | 0 | 0 | 245 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 9 | 0.00 | 0.0000 | 0.000 | 131 | 0 | 0 | 6 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 2 | 0.00 | 0.0000 | 0.000 | 132 | 0 | 0 | 32 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 2 | 0.00 | 0.0000 | 0.000 | 133 | 0 | 0 | 35 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 134 | 0 | 0 | 47 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 2 | 0.00 | 0.0000 | 0.000 | 135 | 0 | 0 | 189 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 136 | 0 | 0 | 84 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 137 | 0 | 0 | 46 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 138 | 0 | 0 | 13 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 139 | 0 | 0 | 1 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 6 | 0.00 | 0.0000 | 0.000 | 140 | 0 | 0 | 124 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 5 | 0.00 | 0.0000 | 0.000 | 141 | 0 | 0 | 9 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 1 | 0.00 | 0.0000 | 0.000 | 142 | 0 | 0 | 12 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 3 | 0.00 | 0.0000 | 0.000 | 143 | 0 | 0 | 77 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 3 | 0.00 | 0.0000 | 0.000 | 144 | 0 | 0 | 9 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 8 | 0.00 | 0.0000 | 0.000 | 145 | 0 | 0 | 88 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 2 | 0.00 | 0.0000 | 0.000 | 146 | 0 | 0 | 16 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 1 | 0.00 | 0.0000 | 0.000 | 147 | 0 | 0 | 48 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 1 | 0.00 | 0.0000 | 0.000 | 148 | 0 | 0 | 128 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 11 | 0.00 | 0.0000 | 0.000 | 149 | 0 | 0 | 87 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 31 | 0.00 | 0.0000 | 0.000 | 150 | 0 | 0 | 219 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 13 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 67 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 169 | 0.00 | 0.0000 | 0.000 | 155 | 0 | 0 | 299 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 90 | 0.00 | 0.0000 | 0.000 | 157.5 | 0 | 0 | 72 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 237 | 0.00 | 0.0000 | 0.000 | 160 | 0 | 0 | 533 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 402 | 0.00 | 0.0000 | 0.000 | 162.5 | 0 | 0 | 284 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 332 | 0.00 | 0.0000 | 0.000 | 165 | 0 | 0 | 67 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 369 | 0.00 | 0.0000 | 0.000 | 167.5 | 0 | 0 | 39 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 265 | 0.00 | 0.0000 | 0.000 | 170 | 0 | 0 | 15 | 0.00 | 0.0000 | 0.000 | ||||
| 0 | 0 | 102 | 0.00 | 0.0000 | 0.000 | 172.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 780 | 0.00 | 0.0000 | 0.000 | 175 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 281 | 0.00 | 0.0000 | 0.000 | 177.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 351 | 0.00 | 0.0000 | 0.000 | 180 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 225 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 138 | 0.00 | 0.0000 | 0.000 | 185 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 60 | 0.00 | 0.0000 | 0.000 | 190 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 20 | 0.00 | 0.0000 | 0.000 | 195 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 118 | 0.00 | 0.0000 | 0.000 | 200 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 96 | 0.00 | 0.0000 | 0.000 | 205 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 30 | 0.00 | 0.0000 | 0.000 | 210 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 56 | 0.00 | 0.0000 | 0.000 | 215 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 27 | 0.00 | 0.0000 | 0.000 | 220 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 31 | 0.00 | 0.0000 | 0.000 | 225 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 17 | 0.00 | 0.0000 | 0.000 | 230 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
| 0 | 0 | 12 | 0.00 | 0.0000 | 0.000 | 235 | 0 | 0 | 0.00 | 0.0000 | 0.000 | |||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.