FTNT - Fortinet, Inc. - Rantaian Opsyen

Tamat tempoh

Calls untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	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 untuk tarikh pasaran September 05, 2025

Kontrak	Strike	Bida	Tawar	Terakhir	Volum	OI	IV	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