| Barchart Demo Center |
$59.32
+1.32 (+2.28%)
as of May 31, 2024
as of May 31, 2024
In Money
| Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|
| 40.00 | Call | FTNT|20240607|40.00C | 06/06/24 | 0.00 | 0.00 | 17.35 | 22.00 | 0 |
| Put | FTNT|20240607|40.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.07 | 0 | |
| 45.00 | Call | FTNT|20240607|45.00C | 06/06/24 | 0.00 | 0.00 | 12.45 | 17.00 | 0 |
| Put | FTNT|20240607|45.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.23 | 0 | |
| 47.00 | Call | FTNT|20240607|47.00C | 06/06/24 | 0.00 | 0.00 | 10.15 | 14.90 | 0 |
| Put | FTNT|20240607|47.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.24 | 0 | |
| 48.00 | Call | FTNT|20240607|48.00C | 06/06/24 | 0.00 | 0.00 | 9.05 | 13.90 | 0 |
| Put | FTNT|20240607|48.00P | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.04 | 0 | |
| 49.00 | Call | FTNT|20240607|49.00C | 06/06/24 | 0.00 | 0.00 | 8.30 | 12.55 | 0 |
| Put | FTNT|20240607|49.00P | 06/06/24 | 0.05 | 0.05 | 0.01 | 0.05 | 1 | |
| 50.00 | Call | FTNT|20240607|50.00C | 06/06/24 | 0.00 | 0.00 | 7.30 | 11.60 | 0 |
| Put | FTNT|20240607|50.00P | 06/06/24 | 0.03 | 0.03 | 0.01 | 0.05 | 1 | |
| 51.00 | Call | FTNT|20240607|51.00C | 06/06/24 | 0.00 | 0.00 | 6.30 | 10.60 | 0 |
| Put | FTNT|20240607|51.00P | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.05 | 0 | |
| 52.00 | Call | FTNT|20240607|52.00C | 06/06/24 | 0.00 | 0.00 | 5.30 | 9.55 | 0 |
| Put | FTNT|20240607|52.00P | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.04 | 0 | |
| 53.00 | Call | FTNT|20240607|53.00C | 06/06/24 | 0.00 | 0.00 | 4.35 | 8.55 | 0 |
| Put | FTNT|20240607|53.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.06 | 0 | |
| 54.00 | Call | FTNT|20240607|54.00C | 06/06/24 | 0.00 | 0.00 | 3.30 | 7.60 | 0 |
| Put | FTNT|20240607|54.00P | 06/06/24 | 0.07 | 0.07 | 0.00 | 0.07 | 7 | |
| 55.00 | Call | FTNT|20240607|55.00C | 06/06/24 | 3.27 | 3.27 | 4.00 | 6.60 | 1 |
| Put | FTNT|20240607|55.00P | 06/06/24 | 0.13 | 0.13 | 0.00 | 0.09 | 12 | |
| 56.00 | Call | FTNT|20240607|56.00C | 06/06/24 | 0.00 | 0.00 | 3.40 | 5.60 | 0 |
| Put | FTNT|20240607|56.00P | 06/06/24 | 0.18 | 0.18 | 0.08 | 0.13 | 18 | |
| 57.00 | Call | FTNT|20240607|57.00C | 06/06/24 | 1.78 | 1.78 | 2.50 | 4.75 | 13 |
| Put | FTNT|20240607|57.00P | 06/06/24 | 0.41 | 0.41 | 0.21 | 0.23 | 36 | |
| 58.00 | Call | FTNT|20240607|58.00C | 06/06/24 | 1.52 | 1.52 | 1.75 | 1.96 | 34 |
| Put | FTNT|20240607|58.00P | 06/06/24 | 0.40 | 0.40 | 0.39 | 0.43 | 64 | |
| 59.00 | Call | FTNT|20240607|59.00C | 06/06/24 | 1.15 | 1.15 | 1.11 | 1.18 | 160 |
| Put | FTNT|20240607|59.00P | 06/06/24 | 0.75 | 0.75 | 0.70 | 0.79 | 121 | |
| 60.00 | Call | FTNT|20240607|60.00C | 06/06/24 | 0.65 | 0.65 | 0.64 | 0.69 | 94 |
| Put | FTNT|20240607|60.00P | 06/06/24 | 1.44 | 1.44 | 1.23 | 1.35 | 41 | |
| 61.00 | Call | FTNT|20240607|61.00C | 06/06/24 | 0.26 | 0.26 | 0.33 | 0.43 | 61 |
| Put | FTNT|20240607|61.00P | 06/06/24 | 1.96 | 1.96 | 1.87 | 2.08 | 613 | |
| 62.00 | Call | FTNT|20240607|62.00C | 06/06/24 | 0.08 | 0.08 | 0.16 | 0.22 | 77 |
| Put | FTNT|20240607|62.00P | 06/06/24 | 3.88 | 3.88 | 2.60 | 2.97 | 18 | |
| 63.00 | Call | FTNT|20240607|63.00C | 06/06/24 | 0.05 | 0.05 | 0.07 | 0.14 | 11 |
| Put | FTNT|20240607|63.00P | 06/06/24 | 5.20 | 5.20 | 2.92 | 4.25 | 1 | |
| 64.00 | Call | FTNT|20240607|64.00C | 06/06/24 | 0.04 | 0.04 | 0.03 | 0.09 | 5 |
| Put | FTNT|20240607|64.00P | 06/06/24 | 0.00 | 0.00 | 2.51 | 6.30 | 0 | |
| 65.00 | Call | FTNT|20240607|65.00C | 06/06/24 | 0.03 | 0.03 | 0.03 | 0.04 | 6 |
| Put | FTNT|20240607|65.00P | 06/06/24 | 0.00 | 0.00 | 3.50 | 7.75 | 0 | |
| 66.00 | Call | FTNT|20240607|66.00C | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.05 | 0 |
| Put | FTNT|20240607|66.00P | 06/06/24 | 0.00 | 0.00 | 4.50 | 8.50 | 0 | |
| 67.00 | Call | FTNT|20240607|67.00C | 06/06/24 | 0.00 | 0.00 | 0.02 | 0.03 | 0 |
| Put | FTNT|20240607|67.00P | 06/06/24 | 0.00 | 0.00 | 5.65 | 9.75 | 0 | |
| 68.00 | Call | FTNT|20240607|68.00C | 06/06/24 | 0.02 | 0.02 | 0.01 | 0.05 | 6 |
| Put | FTNT|20240607|68.00P | 06/06/24 | 0.00 | 0.00 | 6.55 | 10.75 | 0 | |
| 69.00 | Call | FTNT|20240607|69.00C | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.04 | 0 |
| Put | FTNT|20240607|69.00P | 06/06/24 | 0.00 | 0.00 | 7.50 | 11.75 | 0 | |
| 70.00 | Call | FTNT|20240607|70.00C | 06/06/24 | 0.01 | 0.01 | 0.01 | 0.04 | 1 |
| Put | FTNT|20240607|70.00P | 06/06/24 | 0.00 | 0.00 | 8.50 | 12.75 | 0 | |
| 71.00 | Call | FTNT|20240607|71.00C | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.04 | 0 |
| Put | FTNT|20240607|71.00P | 06/06/24 | 0.00 | 0.00 | 9.30 | 14.00 | 0 | |
| 72.00 | Call | FTNT|20240607|72.00C | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.76 | 0 |
| Put | FTNT|20240607|72.00P | 06/06/24 | 0.00 | 0.00 | 10.30 | 15.00 | 0 | |
| 73.00 | Call | FTNT|20240607|73.00C | 06/06/24 | 0.12 | 0.12 | 0.00 | 0.12 | 3 |
| Put | FTNT|20240607|73.00P | 06/06/24 | 0.00 | 0.00 | 11.40 | 16.00 | 0 | |
| 74.00 | Call | FTNT|20240607|74.00C | 06/06/24 | 0.00 | 0.00 | 0.01 | 0.19 | 0 |
| Put | FTNT|20240607|74.00P | 06/06/24 | 0.00 | 0.00 | 12.35 | 17.00 | 0 | |
| 75.00 | Call | FTNT|20240607|75.00C | 06/06/24 | 0.01 | 0.01 | 0.01 | 0.41 | 3 |
| Put | FTNT|20240607|75.00P | 06/06/24 | 0.00 | 0.00 | 13.35 | 18.00 | 0 | |
| 76.00 | Call | FTNT|20240607|76.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 |
| Put | FTNT|20240607|76.00P | 06/06/24 | 0.00 | 0.00 | 14.30 | 19.00 | 0 | |
| 77.00 | Call | FTNT|20240607|77.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.17 | 0 |
| Put | FTNT|20240607|77.00P | 06/06/24 | 0.00 | 0.00 | 15.35 | 20.00 | 0 | |
| 80.00 | Call | FTNT|20240607|80.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.79 | 0 |
| Put | FTNT|20240607|80.00P | 06/06/24 | 0.00 | 0.00 | 18.45 | 23.00 | 0 | |
| 85.00 | Call | FTNT|20240607|85.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.80 | 0 |
| Put | FTNT|20240607|85.00P | 06/06/24 | 0.00 | 0.00 | 23.30 | 28.00 | 0 | |
| 90.00 | Call | FTNT|20240607|90.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 1.92 | 0 |
| Put | FTNT|20240607|90.00P | 06/06/24 | 0.00 | 0.00 | 28.35 | 33.00 | 0 | |
| 95.00 | Call | FTNT|20240607|95.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.72 | 0 |
| Put | FTNT|20240607|95.00P | 06/06/24 | 0.00 | 0.00 | 33.30 | 38.00 | 0 |