Options Chain for F5 INC COM (FFIV) - $295.35 as of 10/17/2025 3:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 166.50 | 170.50 | 168.50 | 205.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 1:58:57 PM EST |
| 135.00 | 161.50 | 165.30 | 163.40 | 200.00 | 0.00 | 0.00% | 1.21 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 1:58:57 PM EST |
| 140.00 | 156.50 | 160.60 | 158.55 | 124.80 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/17/2025 1:58:57 PM EST |
| 145.00 | 151.60 | 155.60 | 153.60 | % | 1.06 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:57 PM EST | |||
| 150.00 | 146.60 | 150.50 | 148.55 | % | 0.99 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 1:58:57 PM EST | |||
| 155.00 | 141.60 | 145.70 | 143.65 | 110.80 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/17/2025 1:58:57 PM EST |
| 160.00 | 136.90 | 140.30 | 138.60 | 142.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 165.00 | 132.10 | 135.40 | 133.75 | 137.50 | 0.00 | 0.00% | 0.81 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 170.00 | 126.80 | 130.80 | 128.80 | % | 0.76 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 10/17/2025 1:58:57 PM EST | |||
| 175.00 | 121.80 | 125.60 | 123.70 | 89.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.12 | 1.00 | 0.00 | -0.02 | 4/29/2025 | 10/17/2025 1:58:57 PM EST |
| 180.00 | 116.90 | 120.90 | 118.90 | 108.74 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.03 | 5/15/2025 | 10/17/2025 1:58:57 PM EST |
| 185.00 | 111.90 | 115.90 | 113.90 | 80.40 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.04 | 1.00 | 0.00 | -0.03 | 4/29/2025 | 10/17/2025 1:58:57 PM EST |
| 190.00 | 107.30 | 110.70 | 109.00 | % | 0.57 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 10/17/2025 1:58:57 PM EST | |||
| 195.00 | 102.10 | 105.50 | 103.80 | 105.73 | +8.31 | +8.53% | 0.53 | 1 | 1 | 0.84 | 0.99 | 0.00 | -0.04 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 200.00 | 97.50 | 100.80 | 99.15 | 99.80 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.81 | 0.98 | 0.00 | -0.08 | 6/30/2025 | 10/17/2025 1:58:57 PM EST |
| 210.00 | 87.70 | 90.90 | 89.30 | 101.91 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.71 | 0.97 | 0.00 | -0.10 | 2/21/2025 | 10/17/2025 1:58:57 PM EST |
| 220.00 | 78.10 | 80.90 | 79.50 | 73.90 | 0.00 | 0.00% | 0.36 | 0 | 142 | 0.65 | 0.95 | 0.00 | -0.12 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 230.00 | 69.10 | 71.60 | 70.35 | 93.78 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.62 | 0.93 | 0.00 | -0.14 | 9/15/2025 | 10/17/2025 1:58:57 PM EST |
| 240.00 | 59.30 | 62.50 | 60.90 | 71.10 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.47 | 0.91 | 0.00 | -0.17 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 250.00 | 50.50 | 53.50 | 52.00 | 58.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.53 | 0.87 | 0.00 | -0.19 | 7/17/2025 | 10/17/2025 1:58:57 PM EST |
| 260.00 | 42.10 | 45.40 | 43.75 | 65.80 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.51 | 0.82 | 0.01 | -0.21 | 8/11/2025 | 10/17/2025 1:58:57 PM EST |
| 270.00 | 34.40 | 37.40 | 35.90 | 33.60 | -39.55 | -54.07% | 0.13 | 1 | 12 | 0.50 | 0.76 | 0.01 | -0.24 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 280.00 | 27.10 | 30.10 | 28.60 | 28.00 | +2.00 | +7.70% | 0.10 | 6 | 21 | 0.49 | 0.69 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 290.00 | 20.60 | 22.40 | 21.50 | 21.50 | -1.20 | -5.29% | 0.07 | 102 | 77 | 0.49 | 0.60 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 300.00 | 15.70 | 17.30 | 16.50 | 16.72 | -2.61 | -13.51% | 0.06 | 32 | 48 | 0.48 | 0.51 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 310.00 | 11.60 | 12.90 | 12.25 | 12.50 | -0.16 | -1.27% | 0.04 | 1 | 22 | 0.49 | 0.42 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 320.00 | 8.00 | 9.40 | 8.70 | 10.00 | -0.23 | -2.25% | 0.03 | 21 | 75 | 0.48 | 0.33 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 330.00 | 5.50 | 6.80 | 6.15 | 6.01 | -1.37 | -18.57% | 0.02 | 11 | 130 | 0.46 | 0.25 | 0.01 | -0.20 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 340.00 | 3.70 | 4.80 | 4.25 | 4.60 | -0.40 | -8.00% | 0.01 | 18 | 549 | 0.48 | 0.19 | 0.01 | -0.17 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 350.00 | 2.05 | 4.00 | 3.03 | 2.88 | -0.82 | -22.17% | 0.01 | 2 | 51 | 0.48 | 0.15 | 0.01 | -0.14 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 360.00 | 1.95 | 3.60 | 2.78 | 2.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.50 | 0.11 | 0.00 | -0.12 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 370.00 | 1.20 | 2.60 | 1.90 | 3.80 | +2.35 | +162.07% | 0.01 | 5 | 661 | 0.50 | 0.08 | 0.00 | -0.10 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 380.00 | 0.30 | 2.90 | 1.60 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | 0.06 | 0.00 | -0.08 | 10/15/2025 | 10/17/2025 1:58:57 PM EST |
| 390.00 | 0.00 | 2.60 | 1.30 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.63 | 0.04 | 0.00 | -0.06 | 10/15/2025 | 10/17/2025 1:58:57 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.03 | 0.00 | -0.05 | 10/15/2025 | 10/17/2025 1:58:57 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.02 | 0.00 | -0.03 | 9/11/2025 | 10/17/2025 1:58:57 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 10/17/2025 1:58:57 PM EST |
| 430.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | 0.01 | 0.00 | -0.02 | 10/13/2025 | 10/17/2025 1:58:57 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.01 | 0.00 | -0.01 | 4/17/2025 | 10/17/2025 1:58:57 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 10/17/2025 1:58:57 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 10/17/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/17/2025 1:58:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/17/2025 1:58:57 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/17/2025 1:58:57 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/17/2025 1:58:57 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 1:58:57 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | -0.01 | 4/16/2025 | 10/17/2025 1:58:57 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.24 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 10/17/2025 1:58:57 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.19 | 0.00 | 0.00 | -0.02 | 3/31/2025 | 10/17/2025 1:58:57 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.14 | 0.00 | 0.00 | -0.02 | 4/1/2025 | 10/17/2025 1:58:57 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.03 | 1/29/2025 | 10/17/2025 1:58:57 PM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.00 | 0.00 | -0.03 | 3/26/2025 | 10/17/2025 1:58:57 PM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.01 | -0.01 | 0.00 | -0.03 | 2/25/2025 | 10/17/2025 1:58:57 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | -0.01 | 0.00 | -0.04 | 6/9/2025 | 10/17/2025 1:58:57 PM EST |
| 200.00 | 0.30 | 1.10 | 0.70 | 0.70 | +0.10 | +16.67% | 0.00 | 4 | 25 | 0.69 | -0.02 | 0.00 | -0.08 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 210.00 | 0.05 | 2.90 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.65 | -0.03 | 0.00 | -0.10 | 7/16/2025 | 10/17/2025 1:58:57 PM EST |
| 220.00 | 0.15 | 2.60 | 1.38 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.60 | -0.05 | 0.00 | -0.12 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 230.00 | 1.25 | 1.85 | 1.55 | 1.52 | -0.27 | -15.09% | 0.01 | 2 | 8 | 0.58 | -0.07 | 0.00 | -0.14 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 240.00 | 1.75 | 2.25 | 2.00 | 2.17 | -0.58 | -21.10% | 0.01 | 200 | 213 | 0.55 | -0.09 | 0.00 | -0.17 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 250.00 | 2.95 | 4.40 | 3.68 | 3.48 | -0.92 | -20.91% | 0.01 | 9 | 20 | 0.55 | -0.13 | 0.00 | -0.19 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 260.00 | 4.20 | 4.70 | 4.45 | 5.00 | -1.50 | -23.08% | 0.02 | 207 | 223 | 0.52 | -0.18 | 0.01 | -0.21 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 270.00 | 6.00 | 6.80 | 6.40 | 6.80 | -2.10 | -23.60% | 0.02 | 25 | 14 | 0.50 | -0.24 | 0.01 | -0.24 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 280.00 | 8.40 | 9.60 | 9.00 | 10.00 | -3.00 | -23.08% | 0.03 | 28 | 1,062 | 0.49 | -0.31 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 290.00 | 12.10 | 13.30 | 12.70 | 15.93 | +0.33 | +2.12% | 0.04 | 7 | 87 | 0.47 | -0.40 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 300.00 | 16.40 | 18.30 | 17.35 | 20.00 | -2.20 | -9.91% | 0.06 | 24 | 111 | 0.47 | -0.49 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 310.00 | 22.60 | 24.00 | 23.30 | 27.30 | -0.60 | -2.16% | 0.08 | 4 | 102 | 0.47 | -0.58 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 1:58:57 PM EST |
| 320.00 | 29.30 | 32.10 | 30.70 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.45 | -0.67 | 0.01 | -0.22 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 330.00 | 37.10 | 39.50 | 38.30 | 28.76 | 0.00 | 0.00% | 0.12 | 0 | 110 | 0.45 | -0.75 | 0.01 | -0.20 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 340.00 | 44.70 | 47.30 | 46.00 | 47.53 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.44 | -0.81 | 0.01 | -0.17 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 350.00 | 52.90 | 56.10 | 54.50 | 62.20 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.42 | -0.85 | 0.01 | -0.14 | 10/16/2025 | 10/17/2025 1:58:57 PM EST |
| 360.00 | 62.50 | 65.30 | 63.90 | % | 0.18 | 0 | 0 | 0.39 | -0.89 | 0.00 | -0.12 | 10/17/2025 1:58:57 PM EST | |||
| 370.00 | 71.50 | 74.70 | 73.10 | % | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.10 | 10/17/2025 1:58:57 PM EST | |||
| 380.00 | 81.30 | 84.20 | 82.75 | % | 0.22 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.08 | 10/17/2025 1:58:57 PM EST | |||
| 390.00 | 90.50 | 94.00 | 92.25 | 60.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.65 | -0.96 | 0.00 | -0.06 | 7/31/2025 | 10/17/2025 1:58:57 PM EST |
| 400.00 | 100.00 | 104.00 | 102.00 | % | 0.26 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.05 | 10/17/2025 1:58:57 PM EST | |||
| 410.00 | 110.00 | 114.00 | 112.00 | % | 0.27 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.03 | 10/17/2025 1:58:57 PM EST | |||
| 420.00 | 120.00 | 124.00 | 122.00 | 158.04 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 10/17/2025 1:58:57 PM EST |
| 430.00 | 130.20 | 134.00 | 132.10 | % | 0.31 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 10/17/2025 1:58:57 PM EST | |||
| 440.00 | 140.20 | 144.00 | 142.10 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 10/17/2025 1:58:57 PM EST | |||
| 450.00 | 150.10 | 154.00 | 152.05 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/17/2025 1:58:57 PM EST | |||
| 460.00 | 160.20 | 164.00 | 162.10 | 125.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 10/15/2025 | 10/17/2025 1:58:57 PM EST |