Options Chain for F5 INC COM (FFIV) - $248.12 as of 12/8/2025 3:19:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 102.10 | 106.20 | 104.15 | 124.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 97.20 | 101.20 | 99.20 | % | 0.66 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 155.00 | 92.20 | 96.20 | 94.20 | % | 0.61 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 160.00 | 87.20 | 91.30 | 89.25 | 111.10 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.99 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 165.00 | 82.30 | 86.30 | 84.30 | % | 0.51 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 170.00 | 77.30 | 81.30 | 79.30 | % | 0.47 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 175.00 | 72.40 | 76.40 | 74.40 | % | 0.43 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 180.00 | 67.40 | 71.40 | 69.40 | 47.50 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.78 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 62.50 | 66.50 | 64.50 | % | 0.35 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 12/8/2025 3:59:54 PM EST | |||
| 190.00 | 57.60 | 61.60 | 59.60 | % | 0.31 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 12/8/2025 3:59:54 PM EST | |||
| 195.00 | 52.70 | 56.70 | 54.70 | 75.30 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.03 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 48.30 | 51.80 | 50.05 | 51.70 | +11.59 | +28.90% | 0.25 | 8 | 71 | 0.60 | 0.98 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 38.40 | 42.10 | 40.25 | % | 0.19 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.06 | 12/8/2025 3:59:54 PM EST | |||
| 220.00 | 29.40 | 32.90 | 31.15 | 24.28 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.35 | 0.88 | 0.01 | -0.08 | 11/26/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 21.10 | 23.20 | 22.15 | 24.20 | +1.10 | +4.77% | 0.10 | 16 | 126 | 0.31 | 0.79 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 14.00 | 17.40 | 15.70 | 17.50 | +3.02 | +20.86% | 0.07 | 2 | 2,513 | 0.32 | 0.66 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 9.20 | 10.80 | 10.00 | 11.30 | +1.31 | +13.12% | 0.04 | 14 | 240 | 0.31 | 0.52 | 0.02 | -0.15 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 5.30 | 6.80 | 6.05 | 6.42 | +0.52 | +8.82% | 0.02 | 22 | 1,096 | 0.31 | 0.37 | 0.02 | -0.14 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 1.25 | 5.20 | 3.23 | 3.50 | +0.50 | +16.67% | 0.01 | 6 | 116 | 0.29 | 0.23 | 0.01 | -0.11 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 0.70 | 2.40 | 1.55 | 2.20 | +1.12 | +103.71% | 0.01 | 3 | 83 | 0.29 | 0.13 | 0.01 | -0.07 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 2.90 | 1.45 | 0.90 | +0.30 | +50.00% | 0.01 | 2 | 38 | 0.44 | 0.06 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 0.52 | +0.02 | +4.00% | 0.00 | 50 | 176 | 0.43 | 0.02 | 0.00 | -0.02 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.53 | 0.01 | 0.00 | -0.01 | 11/17/2025 | 12/8/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 2.25 | 1.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.27 | -84.38% | 0.00 | 2 | 45 | 0.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 4.96 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.80 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/8/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/8/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 12/8/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/8/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/8/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/8/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 12/8/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 12/8/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 12/8/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | -0.02 | 11/11/2025 | 12/8/2025 3:59:54 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.66 | -0.01 | 0.00 | -0.03 | 11/17/2025 | 12/8/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.01 | 0.00 | -0.03 | 10/17/2025 | 12/8/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 1.75 | 0.88 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | -0.02 | 0.00 | -0.04 | 12/2/2025 | 12/8/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 2.85 | 1.43 | 0.50 | -1.19 | -70.42% | 0.01 | 15 | 58 | 0.50 | -0.05 | 0.00 | -0.06 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 220.00 | 0.65 | 3.30 | 1.98 | 1.00 | -1.00 | -50.00% | 0.01 | 2 | 153 | 0.34 | -0.12 | 0.01 | -0.08 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 230.00 | 2.55 | 4.00 | 3.28 | 2.50 | -1.00 | -28.58% | 0.01 | 9 | 418 | 0.32 | -0.21 | 0.01 | -0.12 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 240.00 | 5.50 | 6.30 | 5.90 | 5.00 | -1.90 | -27.54% | 0.02 | 21 | 375 | 0.31 | -0.34 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 250.00 | 9.70 | 11.10 | 10.40 | 11.90 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.32 | -0.48 | 0.02 | -0.15 | 12/5/2025 | 12/8/2025 3:59:54 PM EST |
| 260.00 | 14.90 | 17.10 | 16.00 | 14.50 | -10.39 | -41.75% | 0.06 | 4 | 98 | 0.31 | -0.63 | 0.02 | -0.14 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 270.00 | 21.80 | 25.40 | 23.60 | 41.85 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.39 | -0.77 | 0.01 | -0.11 | 11/20/2025 | 12/8/2025 3:59:54 PM EST |
| 280.00 | 30.50 | 34.00 | 32.25 | 43.50 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.42 | -0.87 | 0.01 | -0.07 | 11/21/2025 | 12/8/2025 3:59:54 PM EST |
| 290.00 | 40.00 | 43.00 | 41.50 | 47.50 | 0.00 | 0.00% | 0.14 | 0 | 137 | 0.39 | -0.94 | 0.00 | -0.04 | 12/4/2025 | 12/8/2025 3:59:54 PM EST |
| 300.00 | 49.80 | 53.70 | 51.75 | 67.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 11/14/2025 | 12/8/2025 3:59:54 PM EST |
| 310.00 | 59.70 | 63.70 | 61.70 | 26.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 10/27/2025 | 12/8/2025 3:59:54 PM EST |
| 320.00 | 69.70 | 73.70 | 71.70 | 29.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 3:59:54 PM EST |
| 330.00 | 79.70 | 83.70 | 81.70 | 80.35 | -11.08 | -12.12% | 0.25 | 1 | 2 | 0.64 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:54 PM EST |
| 340.00 | 89.70 | 93.70 | 91.70 | 101.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/8/2025 3:59:54 PM EST |
| 350.00 | 99.70 | 103.70 | 101.70 | % | 0.29 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 360.00 | 109.70 | 113.60 | 111.65 | 32.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:54 PM EST |
| 370.00 | 119.70 | 123.70 | 121.70 | % | 0.33 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 380.00 | 129.70 | 133.70 | 131.70 | 110.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |
| 390.00 | 139.70 | 143.70 | 141.70 | 53.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:54 PM EST |
| 400.00 | 149.70 | 153.70 | 151.70 | 64.93 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:54 PM EST |
| 410.00 | 159.70 | 163.70 | 161.70 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 420.00 | 169.70 | 173.70 | 171.70 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 430.00 | 179.70 | 183.70 | 181.70 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 440.00 | 189.70 | 193.70 | 191.70 | % | 0.44 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:54 PM EST | |||
| 450.00 | 199.70 | 203.70 | 201.70 | 180.40 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:54 PM EST |