| 0 |
0% |
0 |
0 |
0 |
92.50 |
0 |
0% |
0 |
0 |
0 |
FTNT Call 92.50
Exp: Sep 17, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value7.29
Volume0
Vega0
Time Value-7.29
Open Interest0
Rho0
Delta / Theta0
FTNT Put 92.50
Exp: Sep 17, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-7.29
Volume0
Vega0
Time Value7.29
Open Interest0
Rho0
Delta / Theta0
|
| 0 |
0% |
0 |
0 |
0 |
97.50 |
0 |
0% |
0 |
0 |
0 |
FTNT Call 97.50
Exp: Sep 17, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value2.29
Volume0
Vega0
Time Value-2.29
Open Interest0
Rho0
Delta / Theta0
FTNT Put 97.50
Exp: Sep 17, 2026
Last: 0
Chg.: 0%
Symbol
Delta0
Imp Vol0
Bid0
Gamma0
Theoretical0
Ask0
Theta0
Intrinsic Value-2.29
Volume0
Vega0
Time Value2.29
Open Interest0
Rho0
Delta / Theta0
|
| 6.72 |
6.72% |
5.4 |
9.15 |
544 |
165.00 |
0.68 |
0.68% |
0.48 |
0.97 |
91 |
FTNT Call 165.00
Exp: Sep 18, 2026
Last: 6.72
Chg.: 6.72%
SymbolFTNT|20260918|165.00C
Delta0.8604
Imp Vol0.5136
Bid5.4
Gamma0.034
Theoretical7.275
Ask9.15
Theta-0.3766
Intrinsic Value7.36
Volume544
Vega0.0282
Time Value-0.64
Open Interest1,840
Rho0.0077
Delta / Theta-2.2845
FTNT Put 165.00
Exp: Sep 18, 2026
Last: 0.68
Chg.: 0.68%
SymbolFTNT|20260918|165.00P
Delta-0.1742
Imp Vol0.5961
Bid0.48
Gamma0.0339
Theoretical0.725
Ask0.97
Theta-0.4843
Intrinsic Value-7.36
Volume91
Vega0.0327
Time Value8.04
Open Interest259
Rho-0.0015
Delta / Theta0.3598
|
| 5.1 |
5.1% |
4.45 |
6.05 |
1 |
167.50 |
1.17 |
1.17% |
0.57 |
1.54 |
33 |
FTNT Call 167.50
Exp: Sep 18, 2026
Last: 5.1
Chg.: 5.1%
SymbolFTNT|20260918|167.50C
Delta0.7565
Imp Vol0.507
Bid4.45
Gamma0.0486
Theoretical5.25
Ask6.05
Theta-0.5174
Intrinsic Value4.86
Volume1
Vega0.0398
Time Value0.24
Open Interest397
Rho0.0068
Delta / Theta-1.4621
FTNT Put 167.50
Exp: Sep 18, 2026
Last: 1.17
Chg.: 1.17%
SymbolFTNT|20260918|167.50P
Delta-0.2541
Imp Vol0.5337
Bid0.57
Gamma0.0473
Theoretical1.055
Ask1.54
Theta-0.5397
Intrinsic Value-4.86
Volume33
Vega0.0408
Time Value6.03
Open Interest48
Rho-0.0022
Delta / Theta0.4709
|
| 3.7 |
3.7% |
3 |
4.35 |
55 |
170.00 |
1.6 |
1.6% |
1.37 |
2.45 |
26 |
FTNT Call 170.00
Exp: Sep 18, 2026
Last: 3.7
Chg.: 3.7%
SymbolFTNT|20260918|170.00C
Delta0.6135
Imp Vol0.5306
Bid3
Gamma0.0567
Theoretical3.675
Ask4.35
Theta-0.6555
Intrinsic Value2.36
Volume55
Vega0.0487
Time Value1.34
Open Interest1,659
Rho0.0056
Delta / Theta-0.9359
FTNT Put 170.00
Exp: Sep 18, 2026
Last: 1.6
Chg.: 1.6%
SymbolFTNT|20260918|170.00P
Delta-0.3881
Imp Vol0.5383
Bid1.37
Gamma0.056
Theoretical1.91
Ask2.45
Theta-0.6495
Intrinsic Value-2.36
Volume26
Vega0.0487
Time Value3.96
Open Interest150
Rho-0.0034
Delta / Theta0.5976
|
|
172.36 |
Price @ Sep 17, 2026 01:46PM GMT |
| 2.51 |
2.51% |
1.82 |
2.81 |
26 |
172.50 |
2.37 |
2.37% |
2.47 |
3.75 |
17 |
FTNT Call 172.50
Exp: Sep 18, 2026
Last: 2.51
Chg.: 2.51%
SymbolFTNT|20260918|172.50C
Delta0.4659
Imp Vol0.5211
Bid1.82
Gamma0.06
Theoretical2.315
Ask2.81
Theta-0.6661
Intrinsic Value-0.14
Volume26
Vega0.0505
Time Value2.65
Open Interest182
Rho0.0043
Delta / Theta-0.6995
FTNT Put 172.50
Exp: Sep 18, 2026
Last: 2.37
Chg.: 2.37%
SymbolFTNT|20260918|172.50P
Delta-0.5327
Imp Vol0.5403
Bid2.47
Gamma0.0579
Theoretical3.11
Ask3.75
Theta-0.6746
Intrinsic Value0.14
Volume17
Vega0.0505
Time Value2.23
Open Interest5
Rho-0.0045
Delta / Theta0.7897
|
| 1.5 |
1.5% |
1.17 |
1.99 |
232 |
175.00 |
4.56 |
4.56% |
3.85 |
5.55 |
4 |
FTNT Call 175.00
Exp: Sep 18, 2026
Last: 1.5
Chg.: 1.5%
SymbolFTNT|20260918|175.00C
Delta0.3379
Imp Vol0.5669
Bid1.17
Gamma0.0507
Theoretical1.58
Ask1.99
Theta-0.6643
Intrinsic Value-2.64
Volume232
Vega0.0465
Time Value4.14
Open Interest1,427
Rho0.0031
Delta / Theta-0.5086
FTNT Put 175.00
Exp: Sep 18, 2026
Last: 4.56
Chg.: 4.56%
SymbolFTNT|20260918|175.00P
Delta-0.6678
Imp Vol0.5499
Bid3.85
Gamma0.052
Theoretical4.7
Ask5.55
Theta-0.6246
Intrinsic Value2.64
Volume4
Vega0.0462
Time Value1.92
Open Interest43
Rho-0.0055
Delta / Theta1.0692
|
| 1.06 |
1.06% |
0.41 |
1.33 |
28 |
177.50 |
5.85 |
5.85% |
5.55 |
7.6 |
30 |
FTNT Call 177.50
Exp: Sep 18, 2026
Last: 1.06
Chg.: 1.06%
SymbolFTNT|20260918|177.50C
Delta0.2195
Imp Vol0.5546
Bid0.41
Gamma0.0419
Theoretical0.87
Ask1.33
Theta-0.5249
Intrinsic Value-5.14
Volume28
Vega0.0376
Time Value6.2
Open Interest289
Rho0.002
Delta / Theta-0.4181
FTNT Put 177.50
Exp: Sep 18, 2026
Last: 5.85
Chg.: 5.85%
SymbolFTNT|20260918|177.50P
Delta-0.7807
Imp Vol0.556
Bid5.55
Gamma0.0419
Theoretical6.575
Ask7.6
Theta-0.5111
Intrinsic Value5.14
Volume30
Vega0.0376
Time Value0.71
Open Interest0
Rho-0.0062
Delta / Theta1.5274
|