FTNT catena di opzioni Fortinet, Inc.
Cboe delayed options data · aggiornato al 15:37 UTC
Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.
Questa scadenza prezza una mossa di circa ±14.9% (145.46–196.21) · ATM IV 63.8% · P/C open interest 1.34
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | 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 | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 70.10 | 72.95 | 67 | 93.4% | 0.99 | 0.0004 | 0.000 | 100 | 0 | 0.3800 | 80 | 86.4% | -0.00 | 0.0004 | -0.008 | ||
| 65.20 | 68.00 | 6 | 88.2% | 0.99 | 0.0006 | -0.004 | 105 | 0 | 0.4200 | 4 | 80.6% | -0.01 | 0.0006 | -0.012 | ||
| 60.05 | 63.10 | 10 | 79.1% | 0.99 | 0.0009 | -0.010 | 110 | 0.0200 | 0.3000 | 2 | 15 | 70.9% | -0.01 | 0.0009 | -0.018 | |
| 55.40 | 58.20 | 2 | 78.6% | 0.98 | 0.0014 | -0.019 | 115 | 0.0700 | 0.4400 | 101 | 69.2% | -0.02 | 0.0014 | -0.026 | ||
| 50.50 | 53.40 | 13 | 74.6% | 0.97 | 0.0020 | -0.030 | 120 | 0.2000 | 0.6200 | 93 | 68.1% | -0.03 | 0.0020 | -0.036 | ||
| 45.80 | 48.50 | 10 | 71.0% | 0.95 | 0.0028 | -0.044 | 125 | 0.4600 | 0.9100 | 2 | 105 | 68.0% | -0.05 | 0.0028 | -0.050 | |
| 41.30 | 43.30 | 10 | 66.0% | 0.93 | 0.0038 | -0.061 | 130 | 0.8800 | 1.09 | 1 | 112 | 66.2% | -0.07 | 0.0038 | -0.066 | |
| 36.50 | 39.00 | 19 | 64.6% | 0.91 | 0.0050 | -0.081 | 135 | 1.20 | 1.65 | 6 | 148 | 65.0% | -0.09 | 0.0050 | -0.085 | |
| 32.40 | 34.60 | 26 | 64.9% | 0.88 | 0.0063 | -0.102 | 140 | 2.01 | 2.24 | 9 | 483 | 64.8% | -0.12 | 0.0063 | -0.106 | |
| 28.35 | 30.25 | 11 | 13 | 63.5% | 0.84 | 0.0076 | -0.124 | 145 | 2.85 | 3.20 | 19 | 167 | 64.4% | -0.16 | 0.0076 | -0.128 |
| 24.55 | 26.45 | 195 | 63.5% | 0.79 | 0.0090 | -0.145 | 150 | 3.95 | 4.40 | 28 | 2,381 | 64.1% | -0.21 | 0.0090 | -0.149 | |
| 22.75 | 25.25 | 65.4% | 0.76 | 0.0096 | -0.155 | 152.5 | 4.30 | 5.95 | 2 | 6 | 65.6% | -0.24 | 0.0096 | -0.158 | ||
| 21.15 | 22.80 | 24 | 63.4% | 0.74 | 0.0102 | -0.165 | 155 | 5.30 | 6.00 | 6 | 1,945 | 64.0% | -0.26 | 0.0102 | -0.168 | |
| 19.75 | 21.85 | 66.1% | 0.71 | 0.0107 | -0.173 | 157.5 | 5.85 | 6.95 | 4 | 63.3% | -0.29 | 0.0108 | -0.176 | |||
| 17.75 | 19.95 | 12 | 37 | 63.8% | 0.68 | 0.0112 | -0.181 | 160 | 7.05 | 7.65 | 18 | 211 | 63.4% | -0.32 | 0.0113 | -0.183 |
| 16.40 | 18.75 | 3 | 4 | 64.9% | 0.65 | 0.0116 | -0.187 | 162.5 | 8.05 | 8.85 | 2 | 2 | 63.9% | -0.35 | 0.0117 | -0.189 |
| 15.25 | 16.35 | 33 | 62.9% | 0.62 | 0.0120 | -0.192 | 165 | 9.05 | 10.05 | 4 | 195 | 63.9% | -0.38 | 0.0121 | -0.194 | |
| 13.90 | 16.05 | 65.4% | 0.59 | 0.0123 | -0.196 | 167.5 | 10.25 | 11.05 | 1 | 63.5% | -0.41 | 0.0124 | -0.198 | |||
| 12.65 | 14.65 | 168 | 65.0% | 0.56 | 0.0125 | -0.199 | 170 | 11.45 | 12.00 | 4 | 464 | 62.6% | -0.45 | 0.0126 | -0.201 | |
| 11.40 | 13.55 | 4 | 64.9% | 0.52 | 0.0126 | -0.201 | 172.5 | 12.75 | 13.85 | 7 | 63.8% | -0.48 | 0.0127 | -0.202 | ||
| 10.30 | 11.40 | 1 | 109 | 62.2% | 0.49 | 0.0126 | -0.201 | 175 | 14.10 | 15.30 | 5 | 171 | 63.7% | -0.51 | 0.0127 | -0.202 |
| 9.30 | 11.25 | 2 | 64.4% | 0.46 | 0.0126 | -0.200 | 177.5 | 15.30 | 16.85 | 63.2% | -0.54 | 0.0127 | -0.201 | |||
| 8.40 | 9.35 | 45 | 156 | 62.0% | 0.43 | 0.0124 | -0.198 | 180 | 17.05 | 18.40 | 2 | 253 | 63.6% | -0.57 | 0.0126 | -0.199 |
| 7.55 | 8.35 | 1 | 61.7% | 0.40 | 0.0123 | -0.195 | 182.5 | 17.80 | 20.10 | 2 | 61.5% | -0.60 | 0.0124 | -0.196 | ||
| 6.80 | 7.70 | 5 | 763 | 62.2% | 0.38 | 0.0120 | -0.191 | 185 | 20.30 | 21.50 | 1 | 386 | 62.8% | -0.63 | 0.0122 | -0.191 |
| 6.15 | 7.70 | 3 | 64.4% | 0.35 | 0.0117 | -0.186 | 187.5 | 21.20 | 23.30 | 60.5% | -0.66 | 0.0119 | -0.186 | |||
| 5.50 | 6.05 | 23 | 245 | 61.8% | 0.32 | 0.0114 | -0.180 | 190 | 23.40 | 25.20 | 460 | 61.7% | -0.68 | 0.0115 | -0.180 | |
| 4.90 | 5.45 | 11 | 61.8% | 0.30 | 0.0110 | -0.173 | 192.5 | 25.75 | 27.30 | 63.6% | -0.71 | 0.0112 | -0.174 | |||
| 4.30 | 5.40 | 13 | 488 | 63.2% | 0.27 | 0.0106 | -0.167 | 195 | 26.85 | 29.50 | 22 | 61.9% | -0.73 | 0.0107 | -0.167 | |
| 3.30 | 4.20 | 3 | 573 | 62.4% | 0.23 | 0.0096 | -0.152 | 200 | 31.30 | 33.50 | 7 | 63.1% | -0.78 | 0.0098 | -0.152 | |
| 2.65 | 3.65 | 8 | 63.8% | 0.19 | 0.0086 | -0.136 | 205 | 34.90 | 37.65 | 60.4% | -0.82 | 0.0089 | -0.136 | |||
| 1.98 | 2.80 | 633 | 63.0% | 0.16 | 0.0076 | -0.120 | 210 | 39.25 | 42.20 | 3 | 60.8% | -0.85 | 0.0079 | -0.119 | ||
| 1.56 | 2.39 | 64.0% | 0.13 | 0.0067 | -0.105 | 215 | 43.85 | 46.80 | 61.5% | -0.88 | 0.0069 | -0.103 | ||||
| 0.9400 | 1.73 | 346 | 61.7% | 0.11 | 0.0058 | -0.090 | 220 | 49.10 | 51.45 | 65.3% | -0.90 | 0.0060 | -0.088 | |||
| 0.5000 | 1.09 | 1 | 290 | 62.0% | 0.07 | 0.0042 | -0.065 | 230 | 58.00 | 61.00 | 62.1% | -0.94 | 0.0045 | -0.063 | ||
| 0.3400 | 0.7500 | 7 | 1,083 | 64.1% | 0.04 | 0.0029 | -0.045 | 240 | 67.70 | 70.65 | 17 | 58.5% | -0.97 | 0.0033 | -0.043 | |
| 0.0900 | 0.7400 | 307 | 67.0% | 0.03 | 0.0020 | -0.030 | 250 | 77.50 | 80.40 | -0.99 | 0.0021 | -0.026 | ||||
Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.
Volatility smile — Nov 20, 2026
Pagina della volatilità →Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.
callput