FTNT - Fortinet, Inc. - Catena di opzioni

Scadenza

Calls per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
FTNT20250912C00073000	73.00	5.65	6.35	0.00	0	1	35.70%	0.94	0.03	-0.03	0.01	0.01
FTNT20250912C00073500	73.50	5.20	6.70	0.00	0	0	69.10%	0.78	0.04	-0.16	0.03	0.01
FTNT20250912C00074000	74.00	4.90	5.55	4.87	1	16	29.54%	0.94	0.04	-0.02	0.01	0.01
FTNT20250912C00075000	75.00	4.00	4.45	4.12	9	880	31.01%	0.89	0.06	-0.04	0.02	0.01
FTNT20250912C00076000	76.00	3.15	3.30	3.37	34	163	21.39%	0.90	0.07	-0.03	0.02	0.01
FTNT20250912C00076500	76.50	2.74	3.20	2.77	41	244	29.10%	0.78	0.09	-0.07	0.03	0.01
FTNT20250912C00077000	77.00	2.33	2.48	2.41	83	154	31.28%	0.72	0.10	-0.08	0.04	0.01
FTNT20250912C00077500	77.50	2.00	2.11	2.27	44	68	29.77%	0.68	0.11	-0.09	0.04	0.01
FTNT20250912C00078000	78.00	1.69	1.81	1.73	192	99	29.14%	0.62	0.12	-0.09	0.04	0.01
FTNT20250912C00078500	78.50	1.39	1.49	1.42	103	65	28.97%	0.56	0.12	-0.09	0.04	0.01
FTNT20250912C00079000	79.00	1.15	1.23	1.03	261	211	28.52%	0.50	0.13	-0.09	0.04	0.01
FTNT20250912C00080000	80.00	0.71	0.79	0.75	3,628	1,183	28.30%	0.37	0.12	-0.09	0.04	0.01
FTNT20250912C00081000	81.00	0.43	0.49	0.44	963	194	28.62%	0.26	0.10	-0.07	0.04	0.00
FTNT20250912C00081500	81.50	0.32	0.45	0.36	658	27	28.56%	0.22	0.09	-0.07	0.03	0.00
FTNT20250912C00082000	82.00	0.24	0.30	0.25	134	113	28.96%	0.18	0.08	-0.06	0.03	0.00
FTNT20250912C00082500	82.50	0.18	0.27	0.18	35	31	29.13%	0.14	0.07	-0.05	0.02	0.00
FTNT20250912C00083000	83.00	0.14	0.19	0.17	189	146	29.30%	0.11	0.06	-0.04	0.02	0.00
FTNT20250912C00084000	84.00	0.08	0.11	0.12	28	90	30.37%	0.07	0.04	-0.03	0.02	0.00
FTNT20250912C00085000	85.00	0.04	0.10	0.06	106	128	31.91%	0.05	0.03	-0.02	0.01	0.00
FTNT20250912C00086000	86.00	0.00	1.09	0.00	0	115	53.54%	0.13	0.04	-0.09	0.02	0.00

Puts per la data del mercato September 05, 2025

Contratto	Strike	Bid	Ask	Ultimo	Volume	Posizioni aperte	Volatilità implicita	Delta	Gamma	Theta	Vega	Rho
FTNT20250912P00073000	73.00	0.03	0.21	0.08	16	69	37.90%	-0.07	0.03	-0.04	0.01	-0.00
FTNT20250912P00073500	73.50	0.08	0.12	0.08	7	18	33.49%	-0.06	0.03	-0.03	0.01	-0.00
FTNT20250912P00074000	74.00	0.11	0.14	0.15	113	750	32.93%	-0.08	0.04	-0.04	0.02	-0.00
FTNT20250912P00075000	75.00	0.18	0.23	0.24	70	879	31.73%	-0.12	0.06	-0.05	0.02	-0.00
FTNT20250912P00076000	76.00	0.20	0.34	0.34	58	350	30.70%	-0.18	0.08	-0.06	0.03	-0.00
FTNT20250912P00076500	76.50	0.41	0.45	0.47	108	66	30.32%	-0.22	0.09	-0.07	0.03	-0.00
FTNT20250912P00077000	77.00	0.51	0.57	0.55	196	157	29.45%	-0.27	0.10	-0.08	0.04	-0.00
FTNT20250912P00077500	77.50	0.64	0.71	0.73	342	36	29.48%	-0.32	0.11	-0.08	0.04	-0.00
FTNT20250912P00078000	78.00	0.53	0.88	0.78	79	75	28.93%	-0.38	0.12	-0.09	0.04	-0.01
FTNT20250912P00078500	78.50	1.03	1.18	1.08	42	23	28.76%	-0.44	0.13	-0.09	0.04	-0.01
FTNT20250912P00079000	79.00	1.26	1.37	1.40	71	89	28.70%	-0.50	0.13	-0.09	0.04	-0.01
FTNT20250912P00080000	80.00	1.81	1.93	1.95	143	78	28.51%	-0.63	0.12	-0.09	0.04	-0.01
FTNT20250912P00081000	81.00	2.47	2.66	2.23	30	35	28.78%	-0.74	0.11	-0.08	0.04	-0.01
FTNT20250912P00081500	81.50	2.90	3.10	3.53	1	1	23.42%	-0.84	0.10	-0.05	0.03	-0.01
FTNT20250912P00082000	82.00	2.01	3.75	0.00	0	1	33.01%	-0.79	0.08	-0.08	0.03	-0.01
FTNT20250912P00082500	82.50	3.75	4.05	0.00	0	0	34.34%	-0.82	0.07	-0.07	0.03	-0.01
FTNT20250912P00083000	83.00	3.00	4.75	3.77	1	18	35.34%	-0.84	0.06	-0.07	0.03	-0.01
FTNT20250912P00084000	84.00	4.95	7.20	0.00	0	10	59.40%	-0.76	0.05	-0.15	0.03	-0.01
FTNT20250912P00085000	85.00	5.95	6.95	0.00	0	19	54.78%	-0.83	0.04	-0.11	0.03	-0.01
FTNT20250912P00086000	86.00	6.90	9.25	0.00	0	0	68.97%	-0.80	0.04	-0.15	0.03	-0.01

MX:FTNT
GB:0IR9	77,99 USD
DE:FO8	67,10 €
IT:1FTNT	66,74 €
KZ:FTNT_KZ

FTNT - Fortinet, Inc. - Catena di opzioni

Other Listings