FTNT optieketen Fortinet, Inc.

Vervaldatum Cboe delayed options data · per 21:50 UTC

Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.

Deze vervaldatum inprijst een beweging van ongeveer ±7.1% (146.57–169.02) · ATM IV 43.7% · P/C open interest 1.14

CALLS								Strike	PUTS
Biedprijs	Vraag	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		Biedprijs	Vraag	Vol	OI	IV	Δ	Γ	Θ
76.70	79.75		1,000	168.6%	1.00	0.0000	0.000	80	0	0.7600		2,039	172.1%	-0.00	0.0000	-0.001
72.70	73.25		805	130.6%	1.00	0.0000	0.000	85	0	2.13		626	192.0%	-0.00	0.0000	-0.001
66.90	69.15		1,533	121.7%	1.00	0.0000	0.000	90	0	0.1200	3	300	112.5%	-0.00	0.0000	-0.001
61.75	64.75		538	129.8%	1.00	0.0001	0.000	95	0	0.3200	2	377	116.3%	-0.00	0.0001	-0.002
57.05	59.50	2	730	119.2%	1.00	0.0001	0.000	100	0	0.2000		356	99.2%	-0.00	0.0001	-0.002
52.50	53.35	5	399	78.5%	1.00	0.0002	0.000	105	0	0.0800	1	440	80.2%	-0.00	0.0002	-0.003
46.75	49.60		665	90.6%	1.00	0.0004	0.000	110	0	0.9300		236	103.0%	-0.00	0.0004	-0.005
42.20	44.65	1	565	92.1%	0.99	0.0007	0.000	115	0	0.0500	2	1,216	60.6%	-0.00	0.0007	-0.008
37.35	40.00		336	89.3%	0.99	0.0012	0.000	120	0	0.2100	4	398	63.6%	-0.01	0.0012	-0.013
31.85	34.30		196	54.3%	0.98	0.0022	-0.004	125	0.0100	0.1000	1	563	50.6%	-0.02	0.0022	-0.021
27.70	29.90	3	482	70.3%	0.97	0.0039	-0.019	130	0.0300	0.2600		1,230	49.6%	-0.03	0.0039	-0.033
22.75	24.60		1,119	56.9%	0.95	0.0067	-0.041	135	0.0400	0.4700	1	573	45.9%	-0.05	0.0067	-0.052
20.20	23.10			52.2%	0.93	0.0082	-0.052	137	0.2200	0.8400		21	49.7%	-0.07	0.0083	-0.062
19.35	22.10			51.6%	0.93	0.0091	-0.058	138	0.2900	0.9100		6	49.3%	-0.07	0.0091	-0.068
18.55	21.50			54.7%	0.92	0.0101	-0.064	139	0.3500	1.00	1	3	48.7%	-0.08	0.0101	-0.073
18.30	19.85	2	670	53.2%	0.91	0.0111	-0.070	140	0.5100	0.7100	102	1,135	45.4%	-0.09	0.0111	-0.080
16.75	19.45		1	51.3%	0.90	0.0121	-0.077	141	0.5500	1.02	1	3	46.6%	-0.10	0.0122	-0.086
15.60	18.75			50.2%	0.88	0.0133	-0.085	142	0.6400	1.33		4	47.6%	-0.12	0.0133	-0.093
14.70	17.40			46.1%	0.87	0.0145	-0.092	143	0.7600	1.47		149	47.3%	-0.13	0.0145	-0.100
14.50	16.35			48.8%	0.86	0.0157	-0.100	144	0.8900	1.42	1	1	45.5%	-0.14	0.0158	-0.107
13.80	15.65	3	358	50.0%	0.84	0.0170	-0.107	145	0.9800	1.40	6	2,540	43.7%	-0.16	0.0170	-0.114
12.70	15.25			50.3%	0.82	0.0183	-0.115	146	1.28	1.47	2	4	43.6%	-0.18	0.0184	-0.122
11.35	14.15	2		45.2%	0.80	0.0196	-0.123	147	1.46	1.65		11	43.3%	-0.20	0.0197	-0.129
11.25	13.25	2		47.9%	0.78	0.0209	-0.131	148	1.63	1.89	3	1	43.0%	-0.22	0.0210	-0.136
10.65	12.50			48.3%	0.76	0.0222	-0.138	149	1.91	2.12	3	9	43.1%	-0.24	0.0223	-0.143
10.00	10.90	2	954	44.3%	0.74	0.0234	-0.145	150	2.17	2.38	69	2,939	42.9%	-0.26	0.0235	-0.150
8.10	9.25		2	43.4%	0.67	0.0261	-0.161	152.5	2.98	3.30	3	127	43.4%	-0.33	0.0262	-0.165
6.95	7.70	11	926	44.1%	0.61	0.0281	-0.173	155	3.90	4.25	41	4,846	42.9%	-0.40	0.0282	-0.175
5.55	6.10	29	15	43.4%	0.53	0.0290	-0.179	157.5	5.05	5.75	6	83	44.1%	-0.47	0.0292	-0.180
4.50	4.95	40	1,627	43.8%	0.46	0.0290	-0.179	160	5.90	6.80	23	636	41.0%	-0.54	0.0292	-0.180
3.40	4.15	10	83	44.0%	0.39	0.0279	-0.174	162.5	7.45	8.25	11	221	40.8%	-0.61	0.0282	-0.173
2.72	3.15	26	1,726	43.9%	0.33	0.0261	-0.165	165	9.15	10.25		239	42.0%	-0.68	0.0264	-0.163
1.89	2.63		69	43.9%	0.27	0.0237	-0.152	167.5	11.05	12.00		32	41.8%	-0.73	0.0240	-0.149
1.39	2.02	2	1,753	43.8%	0.22	0.0210	-0.137	170	12.65	13.90		116	39.1%	-0.78	0.0213	-0.133
1.15	1.33	19	59	43.4%	0.18	0.0183	-0.122	172.5	14.35	17.10		3	43.2%	-0.83	0.0186	-0.116
0.7600	1.21	21	1,078	44.5%	0.14	0.0157	-0.106	175	16.50	19.25		37	42.7%	-0.86	0.0159	-0.100
0.5100	0.9700	3	97	44.9%	0.12	0.0132	-0.091	177.5	18.70	21.25			39.2%	-0.89	0.0134	-0.083
0.4000	0.7000	13	1,167	45.2%	0.09	0.0111	-0.078	180	21.10	23.80	2	61	42.1%	-0.92	0.0112	-0.068
0.1500	0.7500		4	46.5%	0.07	0.0092	-0.066	182.5	23.25	26.15				-0.93	0.0094	-0.055
0.0700	0.6100		2,121	47.0%	0.06	0.0075	-0.056	185	25.65	28.55		19		-0.95	0.0080	-0.043
0.0100	0.4100		806	48.7%	0.04	0.0050	-0.039	190	30.40	33.45				-0.97	0.0061	-0.028
0.0400	0.4400		590	55.5%	0.02	0.0033	-0.027	195	35.55	38.45		10		-0.99	0.0038	-0.031
0	0.8300		380	67.0%	0.01	0.0022	-0.018	200	40.65	43.45				-1.00	0.0015	-0.043
0	0.5600		100	72.7%	0.01	0.0010	-0.008	210	50.65	53.45				-1.00	0.0000	-0.059
0	0.4500		136	79.5%	0.00	0.0004	-0.004	220	60.55	63.45				-1.00	0.0000	-0.064
0	0.8900		161	98.3%	0.00	0.0002	-0.002	230	70.60	73.45				-1.00	0.0000	-0.065

Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.

Volatiliteitsglimlach — Sep 18, 2026

Volatiliteitspagina →

Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.

callsputs

FTNT optieketen Fortinet, Inc.

Volatiliteitsglimlach — Sep 18, 2026

Cyclische consumptiegoederen

ETF

Technologie

Financiële dienstverlening

Industrie

Energie