FTNT - Fortinet, Inc. - Optionskæde

Udløb

Calls for markedsdato September 08, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
FTNT20250912C00074000	74.00	5.20	8.20	6.07	1	15	87.94%	0.82	0.04	-0.24	0.02	0.01
FTNT20250912C00075000	75.00	5.40	5.50	5.10	10	880	38.38%	0.95	0.03	-0.03	0.01	0.01
FTNT20250912C00076000	76.00	4.40	4.55	4.30	14	164	38.91%	0.91	0.05	-0.06	0.01	0.01
FTNT20250912C00076500	76.50	2.79	4.80	3.45	6	228	31.43%	0.93	0.05	-0.04	0.01	0.01
FTNT20250912C00077000	77.00	3.50	3.65	3.40	7	152	36.22%	0.87	0.07	-0.08	0.02	0.01
FTNT20250912C00077500	77.50	3.05	3.20	2.85	7	71	33.77%	0.84	0.08	-0.08	0.02	0.01
FTNT20250912C00078000	78.00	2.43	2.77	2.46	19	174	36.42%	0.78	0.10	-0.12	0.03	0.01
FTNT20250912C00078500	78.50	2.18	2.42	1.97	30	127	34.26%	0.74	0.11	-0.12	0.03	0.01
FTNT20250912C00079000	79.00	1.49	2.02	1.90	114	362	32.18%	0.69	0.13	-0.13	0.03	0.01
FTNT20250912C00080000	80.00	1.23	1.30	1.27	2,754	2,662	30.93%	0.55	0.15	-0.14	0.03	0.00
FTNT20250912C00081000	81.00	0.75	0.80	0.75	242	944	30.90%	0.40	0.15	-0.13	0.03	0.00
FTNT20250912C00081500	81.50	0.56	0.62	0.51	543	609	30.87%	0.33	0.14	-0.12	0.03	0.00
FTNT20250912C00082000	82.00	0.42	0.47	0.45	2,394	156	30.90%	0.26	0.12	-0.11	0.03	0.00
FTNT20250912C00082500	82.50	0.31	0.36	0.26	41	63	30.74%	0.20	0.11	-0.09	0.02	0.00
FTNT20250912C00083000	83.00	0.23	0.27	0.22	231	253	30.98%	0.16	0.09	-0.08	0.02	0.00
FTNT20250912C00084000	84.00	0.12	0.15	0.12	44	112	31.89%	0.09	0.06	-0.05	0.01	0.00
FTNT20250912C00085000	85.00	0.06	0.08	0.07	121	175	33.82%	0.06	0.04	-0.03	0.01	0.00
FTNT20250912C00086000	86.00	0.02	0.05	0.05	12	115	33.07%	0.02	0.02	-0.02	0.01	0.00
FTNT20250912C00087000	87.00	0.00	0.51	0.00	0	32	60.63%	0.11	0.04	-0.11	0.02	0.00
FTNT20250912C00088000	88.00	0.00	0.05	0.03	2	30	42.07%	0.02	0.01	-0.02	0.00	0.00

Puts for markedsdato September 08, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
FTNT20250912P00074000	74.00	0.00	0.25	0.05	8	685	51.83%	-0.07	0.03	-0.06	0.01	-0.00
FTNT20250912P00075000	75.00	0.05	0.24	0.07	44	839	45.53%	-0.08	0.04	-0.06	0.01	-0.00
FTNT20250912P00076000	76.00	0.08	0.10	0.10	30	355	36.85%	-0.08	0.05	-0.05	0.01	-0.00
FTNT20250912P00076500	76.50	0.10	0.14	0.16	15	75	35.45%	-0.10	0.06	-0.06	0.01	-0.00
FTNT20250912P00077000	77.00	0.14	0.18	0.17	27	153	34.34%	-0.12	0.07	-0.07	0.02	-0.00
FTNT20250912P00077500	77.50	0.19	0.23	0.30	12	313	33.37%	-0.16	0.08	-0.08	0.02	-0.00
FTNT20250912P00078000	78.00	0.27	0.38	0.31	183	147	32.60%	-0.20	0.10	-0.10	0.02	-0.00
FTNT20250912P00078500	78.50	0.36	0.41	0.40	46	40	31.96%	-0.25	0.12	-0.11	0.03	-0.00
FTNT20250912P00079000	79.00	0.50	0.53	0.62	96	145	31.75%	-0.31	0.13	-0.12	0.03	-0.00
FTNT20250912P00080000	80.00	0.83	0.90	0.90	438	197	30.90%	-0.45	0.15	-0.14	0.03	-0.00
FTNT20250912P00081000	81.00	1.33	1.41	1.39	27	40	30.68%	-0.61	0.15	-0.13	0.03	-0.00
FTNT20250912P00081500	81.50	1.65	1.91	2.15	11	1	32.56%	-0.67	0.13	-0.13	0.03	-0.00
FTNT20250912P00082000	82.00	1.85	2.37	2.28	1	1	30.36%	-0.74	0.13	-0.11	0.03	-0.01
FTNT20250912P00082500	82.50	2.36	2.50	2.71	7	0	31.18%	-0.80	0.11	-0.10	0.02	-0.01
FTNT20250912P00083000	83.00	1.92	3.85	0.00	0	10	31.43%	-0.84	0.09	-0.08	0.02	-0.01
FTNT20250912P00084000	84.00	2.69	5.35	0.00	0	10	45.41%	-0.82	0.07	-0.12	0.02	-0.01
FTNT20250912P00085000	85.00	3.55	6.00	0.00	0	19	52.29%	-0.85	0.05	-0.13	0.02	-0.01
FTNT20250912P00086000	86.00	5.40	7.70	0.00	0	0	89.74%	-0.75	0.04	-0.30	0.03	-0.01
FTNT20250912P00087000	87.00	5.05	8.75	0.00	0	0	96.78%	-0.77	0.04	-0.31	0.03	-0.01
FTNT20250912P00088000	88.00	6.70	7.95	7.80	2	5	54.43%	-0.94	0.03	-0.06	0.01	-0.00