FTNT Options Strategy Builder
1116 contracts
Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
FTNT 175.60
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
120 contracts
78 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 0 | 0 | - | - | 88.90 | 92.15 | $85.00 | 0.00 | 0.25 | - | - | 1 | 0 |
| 1 | 2 | - | - | 83.60 | 86.60 | $90.00 | 0.00 | 2.13 | - | - | 1 | 0 |
| 1 | 2 | - | - | 78.90 | 82.15 | $95.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 2 | 2 | - | - | 73.90 | 77.15 | $100.00 | 0.00 | 2.13 | - | - | 0 | 0 |
| 15 | 15 | - | - | 68.90 | 71.60 | $105.00 | 0.00 | 2.13 | 279% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 63.45 | 66.60 | $110.00 | 0.00 | 2.12 | 285% | -0.04 | 5 | 2 |
| 0 | 0 | - | - | 58.60 | 61.60 | $115.00 | 0.00 | 2.12 | 263% | -0.05 | 0 | 0 |
| 22 | 7 | - | - | 53.95 | 56.60 | $120.00 | 0.00 | 2.12 | 243% | -0.05 | 5 | 19 |
| 0 | 0 | - | - | 48.90 | 51.60 | $125.00 | 0.00 | 2.12 | 179% | -0.03 | 1 | 8 |
| 0 | 0 | - | - | 44.90 | 47.60 | $129.00 | 0.00 | 2.12 | - | - | 0 | 0 |
| 0 | 0 | - | - | 43.90 | 46.60 | $130.00 | 0.00 | 1.55 | 149% | -0.02 | 2 | 19 |
| 3 | 3 | - | - | 42.60 | 45.60 | $131.00 | 0.00 | 2.12 | 157% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 41.90 | 45.20 | $132.00 | 0.00 | 2.13 | 153% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 40.60 | 43.60 | $133.00 | 0.00 | 2.13 | 149% | -0.03 | 0 | 0 |
| 0 | 0 | - | - | 39.20 | 42.65 | $134.00 | 0.00 | 2.13 | 146% | -0.03 | 2 | 0 |
| 1 | 1 | - | - | 38.55 | 41.65 | $135.00 | 0.00 | 0.70 | 115% | -0.01 | 1 | 75 |
| 0 | 0 | - | - | 37.35 | 41.40 | $136.00 | 0.00 | 2.13 | 139% | -0.03 | 8 | 3 |
| 0 | 0 | - | - | 36.90 | 40.20 | $137.00 | 0.00 | 2.13 | 171% | -0.07 | 2 | 1 |
| 0 | 0 | - | - | 35.90 | 39.20 | $138.00 | 0.00 | 2.13 | 168% | -0.07 | 0 | 0 |
| 0 | 0 | - | - | 34.65 | 38.20 | $139.00 | 0.00 | 2.13 | 161% | -0.07 | 8 | 2 |
| 4 | 2 | - | - | 33.90 | 36.65 | $140.00 | 0.00 | 0.10 | 110% | -0.02 | 21 | 175 |
| 0 | 0 | - | - | 32.90 | 35.65 | $141.00 | 0.00 | 2.13 | 122% | -0.04 | 5 | 2 |
| 0 | 0 | - | - | 31.25 | 35.40 | $142.00 | 0.00 | 2.13 | 119% | -0.04 | 5 | 1 |
| 5 | 5 | - | - | 30.90 | 33.65 | $143.00 | 0.00 | 2.13 | 115% | -0.04 | 20 | 20 |
| 0 | 0 | - | - | 29.90 | 33.20 | $144.00 | 0.00 | 2.13 | 112% | -0.04 | 4 | 1 |
| 4 | 1 | - | - | 28.55 | 32.20 | $145.00 | 0.00 | 0.13 | 77% | -0.01 | 833 | 447 |
| 0 | 0 | - | - | 27.60 | 30.65 | $146.00 | 0.00 | 2.13 | 123% | -0.07 | 2 | 1 |
| 1 | 1 | - | - | 26.40 | 30.30 | $147.00 | 0.00 | 2.15 | 104% | -0.05 | 28 | 163 |
| 0 | 0 | - | - | 25.50 | 28.65 | $148.00 | 0.00 | 2.14 | 101% | -0.05 | 26 | 24 |
| 0 | 0 | - | - | 24.60 | 27.65 | $149.00 | 0.00 | 0.30 | 100% | -0.05 | 12 | 0 |
| 7 | 10 | - | - | 23.95 | 26.65 | $150.00 | 0.00 | 0.25 | 75% | -0.02 | 4 | 205 |
| 4 | 12 | - | - | 21.45 | 24.15 | $152.50 | 0.00 | 0.14 | 63% | -0.01 | 7 | 10 |
| 27 | 3 | - | - | 18.65 | 21.70 | $155.00 | 0.06 | 0.13 | 60% | -0.02 | 45 | 1,236 |
| 4 | 1 | 1.00 | 38% | 16.55 | 19.80 | $157.50 | 0.03 | 0.30 | 58% | -0.04 | 35 | 23 |
| 49 | 6 | - | - | 14.20 | 16.10 | $160.00 | 0.15 | 0.45 | 59% | -0.06 | 54 | 130 |
| 6 | 1 | 1.00 | 0% | 11.90 | 14.40 | $162.50 | 0.23 | 0.38 | 51% | -0.07 | 76 | 19 |
| 56 | 7 | 1.00 | 21% | 9.60 | 11.75 | $165.00 | 0.27 | 0.75 | 49% | -0.11 | 33 | 83 |
| 48 | 3 | 0.87 | 41% | 7.35 | 10.00 | $167.50 | 0.57 | 1.23 | 49% | -0.17 | 35 | 13 |
| 185 | 12 | 0.79 | 40% | 6.20 | 7.00 | $170.00 | 1.24 | 1.74 | 49% | -0.26 | 275 | 63 |
| 386 | 45 | 0.66 | 45% | 4.60 | 5.70 | $172.50 | 1.85 | 2.70 | 49% | -0.35 | 40 | 39 |
| 229 | 103 | 0.54 | 45% | 3.25 | 4.20 | $175.00 | 3.15 | 3.85 | 51% | -0.46 | 17 | 81 |
| 1,019 | 241 | 0.43 | 46% | 2.51 | 2.85 | $177.50 | 4.20 | 5.30 | 50% | -0.57 | 10 | 14 |
| 374 | 369 | 0.31 | 45% | 1.38 | 1.98 | $180.00 | 5.75 | 7.10 | 51% | -0.66 | 0 | 0 |
| 208 | 61 | 0.22 | 45% | 0.83 | 1.28 | $182.50 | 7.55 | 9.10 | 53% | -0.74 | 0 | 0 |
| 245 | 59 | 0.14 | 45% | 0.42 | 0.78 | $185.00 | 9.15 | 11.80 | 55% | -0.80 | 0 | 0 |
| 33 | 37 | 0.10 | 47% | 0.19 | 0.63 | $187.50 | 11.40 | 14.05 | 59% | -0.85 | 0 | 0 |
| 54 | 25 | 0.06 | 47% | 0.12 | 0.35 | $190.00 | 13.75 | 16.40 | 63% | -0.87 | 0 | 0 |
| 2 | 6 | 0.08 | 60% | 0.01 | 0.78 | $192.50 | 16.10 | 18.80 | 66% | -0.90 | 0 | 0 |
| 149 | 33 | 0.06 | 62% | 0.02 | 0.57 | $195.00 | 18.55 | 21.25 | 72% | -0.91 | 0 | 0 |
| 1 | 11 | 0.03 | 60% | 0.00 | 0.67 | $197.50 | 20.85 | 23.70 | 74% | -0.93 | 0 | 0 |
| 110 | 6 | 0.01 | 56% | 0.02 | 0.09 | $200.00 | 22.90 | 26.20 | 69% | -0.96 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.14 | $202.50 | 25.35 | 29.35 | 89% | -0.93 | 0 | 0 |
| 0 | 0 | 0.06 | 89% | 0.00 | 2.14 | $205.00 | 27.85 | 31.85 | 94% | -0.93 | 0 | 0 |
| 20 | 20 | 0.05 | 99% | 0.00 | 2.13 | $210.00 | 32.85 | 36.70 | 102% | -0.95 | 0 | 0 |
| 0 | 0 | 0.05 | 110% | 0.00 | 2.13 | $215.00 | 38.45 | 41.15 | 113% | -0.95 | 0 | 0 |
| 0 | 0 | 0.04 | 120% | 0.00 | 1.85 | $220.00 | 42.95 | 46.90 | 129% | -0.94 | 0 | 0 |
| 0 | 0 | 0.04 | 130% | 0.00 | 2.00 | $225.00 | 48.45 | 51.85 | 150% | -0.93 | 2 | 0 |
| 0 | 0 | 0.08 | 173% | 0.00 | 2.13 | $230.00 | 53.45 | 56.85 | 159% | -0.94 | 0 | 0 |
| 0 | 0 | 0.04 | 149% | 0.00 | 2.12 | $235.00 | 58.25 | 61.90 | 165% | -0.94 | 0 | 0 |
| 0 | 0 | - | - | 0.00 | 2.12 | $240.00 | 62.70 | 66.80 | 159% | -0.96 | 0 | 0 |