FTNT opsiyon zinciri Fortinet, Inc.

Vade Cboe delayed options data · itibarıyla 09:34 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±7.4% (143.87–166.77) · ATM IV 44.2% · P/C açık pozisyon 1.15

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
73.00	76.35		1,000	131.9%	1.00	0.0000	0.000	80	0	0.7600		2,039	163.3%	-0.00	0.0000	-0.000
68.80	70.95	5	810	142.1%	1.00	0.0000	0.000	85	0	0.8000		626	151.1%	-0.00	0.0000	-0.000
63.75	66.00		1,533	129.1%	1.00	0.0000	0.000	90	0	0.2500		300	96.3%	-0.00	0.0000	-0.001
58.05	61.40	2	538	102.6%	1.00	0.0001	0.000	95	0	1.32		377	138.4%	-0.00	0.0001	-0.001
53.00	56.05	1	730		1.00	0.0001	0.000	100	0	0.2000		356	92.8%	-0.00	0.0001	-0.002
48.05	51.40	5	404	80.9%	1.00	0.0002	0.000	105	0	0.0900		440	75.5%	-0.00	0.0002	-0.003
43.05	46.45		665	73.8%	1.00	0.0004	0.000	110	0	0.7600		236	92.0%	-0.00	0.0004	-0.005
38.05	41.15		565		0.99	0.0008	-0.003	115	0	0.0500	108	1,139	55.5%	-0.01	0.0008	-0.008
33.15	36.45	3	336	59.2%	0.99	0.0016	-0.010	120	0	0.2700		398	60.1%	-0.01	0.0016	-0.014
28.20	31.15		196		0.98	0.0030	-0.021	125	0	0.1900	3	563	48.9%	-0.02	0.0030	-0.024
24.05	26.30	1	482	55.4%	0.96	0.0054	-0.038	130	0.1300	0.5300	117	1,316	51.2%	-0.04	0.0055	-0.041
18.60	22.10		1,119	49.2%	0.92	0.0094	-0.063	135	0.2300	0.9700	107	485	48.4%	-0.08	0.0094	-0.066
16.75	20.65			51.1%	0.90	0.0114	-0.076	137	0.1700	1.00	14	17	44.1%	-0.10	0.0114	-0.078
15.95	19.20			46.9%	0.89	0.0125	-0.083	138	0.3400	1.29	9	1	46.1%	-0.11	0.0125	-0.085
15.05	18.50			47.7%	0.88	0.0136	-0.090	139	0.4300	1.43	1	4	45.8%	-0.12	0.0137	-0.092
13.95	17.70	5	672	46.2%	0.86	0.0148	-0.097	140	0.6100	1.25	38	1,117	43.6%	-0.14	0.0149	-0.099
13.30	16.95		1	47.8%	0.85	0.0161	-0.104	141	0.5900	1.72		3	44.6%	-0.15	0.0161	-0.106
12.40	15.90			45.7%	0.83	0.0173	-0.112	142	0.7400	1.90	1	3	44.4%	-0.17	0.0174	-0.114
11.65	15.20			46.4%	0.81	0.0186	-0.119	143	0.9000	2.10	1	148	44.1%	-0.19	0.0187	-0.121
11.65	13.55			45.8%	0.79	0.0198	-0.127	144	1.09	2.32	1	1	43.9%	-0.21	0.0199	-0.128
10.90	12.75	2	358	45.5%	0.77	0.0210	-0.134	145	1.44	2.30	15	2,536	43.1%	-0.23	0.0212	-0.136
10.15	12.00			45.2%	0.75	0.0222	-0.141	146	1.54	2.65	3	1	42.8%	-0.25	0.0223	-0.142
9.45	11.25			45.0%	0.73	0.0234	-0.147	147	1.80	3.10		11	43.4%	-0.27	0.0235	-0.149
8.75	10.50			44.6%	0.70	0.0244	-0.153	148	2.09	3.45		1	43.4%	-0.30	0.0245	-0.155
8.15	9.80			44.6%	0.68	0.0254	-0.159	149	2.40	3.80		9	43.3%	-0.32	0.0255	-0.160
7.50	9.15	4	955	44.4%	0.65	0.0262	-0.164	150	2.96	4.15	75	2,935	44.0%	-0.35	0.0263	-0.165
6.10	7.60		2	44.1%	0.58	0.0277	-0.173	152.5	3.70	5.20	5	124	42.8%	-0.42	0.0279	-0.174
5.10	6.25	15	912	44.9%	0.51	0.0283	-0.177	155	5.10	6.45	4,054	5,418	43.5%	-0.49	0.0285	-0.178
3.75	5.15	5	14	43.9%	0.44	0.0280	-0.175	157.5	6.20	7.90	30	66	42.5%	-0.56	0.0282	-0.176
3.40	3.60	156	1,641	43.8%	0.38	0.0268	-0.169	160	7.75	9.50	74	639	42.5%	-0.63	0.0270	-0.170
2.12	3.10	3	81	42.8%	0.31	0.0249	-0.158	162.5	9.35	11.40		221	42.6%	-0.69	0.0252	-0.159
1.77	2.50	240	1,720	44.2%	0.26	0.0226	-0.145	165	11.20	13.30	4	239	42.5%	-0.74	0.0229	-0.145
1.06	2.21	12	79	44.4%	0.21	0.0201	-0.130	167.5	13.15	15.35		32	42.4%	-0.79	0.0203	-0.130
1.07	1.79	34	1,762	46.8%	0.17	0.0175	-0.115	170	15.05	18.15		116	45.3%	-0.83	0.0177	-0.115
0.4600	1.46	3	59	45.2%	0.14	0.0150	-0.100	172.5	16.50	20.40		3	40.0%	-0.87	0.0152	-0.099
0.5500	1.20	92	1,149	47.9%	0.11	0.0126	-0.085	175	19.35	21.95		37	36.7%	-0.90	0.0129	-0.084
0.4000	1.01	5	100	48.9%	0.09	0.0105	-0.072	177.5	21.15	24.95			35.5%	-0.92	0.0109	-0.071
0.3500	0.8600	20	1,177	50.5%	0.07	0.0087	-0.060	180	24.00	26.70		61		-0.94	0.0092	-0.060
0.0500	0.7400		4	49.1%	0.05	0.0071	-0.050	182.5	26.20	29.10				-0.95	0.0077	-0.052
0.0900	0.7100	2	2,123	52.4%	0.04	0.0058	-0.041	185	28.55	31.55		19		-0.97	0.0066	-0.045
0.0500	0.4700	40	835	53.9%	0.03	0.0038	-0.028	190	33.85	37.20		1	45.9%	-0.99	0.0045	-0.029
0	0.6600		590	61.9%	0.02	0.0024	-0.018	195	38.80	42.10		10		-1.00	0.0019	-0.018
0	0.3800	18	379	61.3%	0.01	0.0016	-0.012	200	44.05	47.20			64.8%	-1.00	0.0003	-0.015
0	1.21		100	86.3%	0.00	0.0006	-0.005	210	53.40	57.20				-1.00	0.0000	-0.015
0	0.6800		136	87.1%	0.00	0.0003	-0.002	220	63.40	66.50				-1.00	0.0000	-0.015
0	0.8800		161	100.0%	0.00	0.0001	-0.001	230	73.55	76.50				-1.00	0.0000	-0.015

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Sep 18, 2026

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

FTNT opsiyon zinciri Fortinet, Inc.

Volatilite gülümsemesi — Sep 18, 2026

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Enerji