FTNT Options Chain
Underlying $174.26Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
33 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $90.00 | 80.86 | 82.25 | 86.20 | - | 1 | 509.2% |
| $95.00 | 79.57 | 77.40 | 81.25 | 1 | 1 | 268.8% |
| $100.00 | 56.87 | 72.25 | 76.25 | - | 2 | 443.0% |
| $105.00 | 64.00 | 67.25 | 71.30 | 15 | 15 | 195.3% |
| $120.00 | 52.19 | 53.10 | 56.05 | 2 | 22 | 216.8% |
| $131.00 | 36.91 | 41.25 | 45.20 | 3 | 3 | 259.8% |
| $135.00 | 34.16 | 37.50 | 40.25 | 1 | 1 | 199.5% |
| $140.00 | 29.21 | 32.80 | 35.25 | 2 | 4 | 177.0% |
| $143.00 | 22.90 | 29.50 | 32.25 | 5 | 5 | 163.5% |
| $145.00 | 21.72 | 27.45 | 30.25 | 1 | 4 | 154.7% |
| $147.00 | 26.76 | 25.50 | 28.25 | 1 | 1 | 145.8% |
| $150.00 | 24.92 | 22.55 | 25.25 | 10 | 5 | 132.7% |
| $152.50 | 19.75 | 20.10 | 22.80 | 2 | 4 | 123.4% |
| $155.00 | 19.57 | 17.50 | 20.30 | 3 | 27 | 112.4% |
| $157.50 | 17.85 | 15.35 | 17.55 | 1 | 3 | 93.2% |
| $160.00 | 12.01 | 13.10 | 15.45 | 1 | 49 | 94.2% |
| $162.50 | 11.08 | 10.65 | 12.75 | 2 | 6 | 77.3% |
| $165.00 | 10.22 | 8.45 | 10.45 | 2 | 54 | 70.7% |
| $167.50 | 8.80 | 6.40 | 8.05 | 3 | 47 | 60.5% |
| $170.00 | 5.10 | 5.05 | 6.40 | 10 | 191 | 50.5% |
| $172.50 | 4.20 | 3.55 | 4.50 | 48 | 378 | 56.6% |
| $175.00 | 2.77 | 2.49 | 3.00 | 151 | 253 | 53.1% |
| $177.50 | 1.64 | 1.54 | 2.05 | 859 | 996 | 53.9% |
| $180.00 | 1.10 | 0.92 | 1.29 | 519 | 273 | 53.4% |
| $182.50 | 0.52 | 0.55 | 0.80 | 11 | 243 | 50.7% |
| $185.00 | 0.31 | 0.32 | 0.63 | 9 | 258 | 54.1% |
| $187.50 | 0.51 | 0.19 | 0.46 | 37 | 70 | 56.8% |
| $190.00 | 0.25 | 0.01 | 0.46 | 1 | 76 | 60.0% |
| $192.50 | 0.15 | - | 0.22 | 2 | 2 | 58.2% |
| $195.00 | 0.07 | - | 0.66 | 12 | 160 | 79.0% |
| $197.50 | 0.08 | - | 2.15 | 11 | 12 | 114.7% |
| $200.00 | 0.05 | - | 0.09 | 36 | 110 | 66.8% |
| $210.00 | 0.71 | - | 2.13 | - | 20 | 151.9% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the FTNT analysis.