Options Chain for F5 INC COM (FFIV) - $267.58 as of 10/28/2025 8:23:40 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 | 136.70 | 140.00 | 138.35 | 205.00 | 0.00 | 0.00% | 1.06 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:51 PM EST |
| 135.00 | 131.70 | 135.00 | 133.35 | 200.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:51 PM EST |
| 140.00 | 126.80 | 130.00 | 128.40 | 124.80 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/28/2025 3:59:51 PM EST |
| 145.00 | 121.80 | 125.00 | 123.40 | % | 0.85 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 150.00 | 116.80 | 120.00 | 118.40 | % | 0.79 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 155.00 | 111.80 | 115.00 | 113.40 | 110.80 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/28/2025 3:59:51 PM EST |
| 160.00 | 106.80 | 109.60 | 108.20 | 142.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/28/2025 3:59:51 PM EST |
| 165.00 | 101.80 | 104.60 | 103.20 | 100.30 | -37.20 | -27.06% | 0.63 | 1 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 170.00 | 96.80 | 99.70 | 98.25 | % | 0.58 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 175.00 | 91.90 | 94.80 | 93.35 | 98.30 | +9.20 | +10.33% | 0.53 | 2 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 180.00 | 86.90 | 90.30 | 88.60 | 108.74 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 10/28/2025 3:59:51 PM EST |
| 185.00 | 81.90 | 85.20 | 83.55 | 80.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/28/2025 3:59:51 PM EST |
| 190.00 | 76.90 | 80.30 | 78.60 | % | 0.41 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 195.00 | 71.90 | 75.30 | 73.60 | 105.73 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/28/2025 3:59:51 PM EST |
| 200.00 | 66.90 | 70.40 | 68.65 | 73.00 | -26.80 | -26.86% | 0.34 | 4 | 4 | 0.82 | 1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 210.00 | 57.10 | 60.50 | 58.80 | 63.00 | -19.13 | -23.30% | 0.28 | 5 | 6 | 0.72 | 1.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 220.00 | 47.20 | 50.50 | 48.85 | 51.50 | -30.15 | -36.93% | 0.22 | 6 | 141 | 0.61 | 0.98 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 230.00 | 37.60 | 40.80 | 39.20 | 93.78 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.56 | 0.94 | 0.00 | -0.06 | 9/15/2025 | 10/28/2025 3:59:51 PM EST |
| 240.00 | 28.30 | 31.80 | 30.05 | 36.10 | -35.00 | -49.23% | 0.13 | 8 | 5 | 0.50 | 0.89 | 0.01 | -0.11 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 250.00 | 19.90 | 23.30 | 21.60 | 25.97 | -21.53 | -45.33% | 0.09 | 1 | 10 | 0.37 | 0.79 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 260.00 | 12.60 | 16.00 | 14.30 | 14.39 | -23.11 | -61.63% | 0.06 | 35 | 43 | 0.35 | 0.66 | 0.02 | -0.19 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 270.00 | 7.10 | 10.10 | 8.60 | 7.90 | -25.20 | -76.14% | 0.03 | 127 | 60 | 0.33 | 0.50 | 0.02 | -0.21 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 280.00 | 3.50 | 6.30 | 4.90 | 4.90 | -19.00 | -79.50% | 0.02 | 305 | 28 | 0.33 | 0.33 | 0.02 | -0.19 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 290.00 | 2.00 | 4.10 | 3.05 | 2.55 | -14.55 | -85.09% | 0.01 | 201 | 435 | 0.35 | 0.21 | 0.01 | -0.15 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 300.00 | 1.00 | 2.00 | 1.50 | 1.30 | -11.50 | -89.85% | 0.01 | 522 | 789 | 0.35 | 0.13 | 0.01 | -0.12 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 310.00 | 0.05 | 2.10 | 1.08 | 0.87 | -8.43 | -90.65% | 0.00 | 155 | 192 | 0.41 | 0.08 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.00 | 0.50 | 0.65 | -7.01 | -91.52% | 0.00 | 60 | 546 | 0.40 | 0.05 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 330.00 | 0.40 | 0.70 | 0.55 | 0.40 | -4.27 | -91.44% | 0.00 | 61 | 411 | 0.45 | 0.03 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 0.42 | -2.97 | -87.62% | 0.00 | 57 | 614 | 0.65 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 0.13 | -2.74 | -95.47% | 0.00 | 134 | 485 | 0.45 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 0.07 | -2.05 | -96.70% | 0.00 | 18 | 109 | 0.47 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 1.25 | 0.63 | 0.15 | -0.80 | -84.22% | 0.00 | 32 | 677 | 0.50 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.51 | -77.28% | 0.00 | 5 | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.57 | -89.07% | 0.00 | 1 | 60 | 0.64 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.27 | -90.00% | 0.00 | 21 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/28/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 10/28/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/28/2025 3:59:51 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/28/2025 3:59:51 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/28/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/28/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/28/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/28/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.43 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/28/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.36 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/28/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/28/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/28/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 10/28/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.60 | 0.30 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 6 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.10 | 0.55 | 0.15 | -0.16 | -51.62% | 0.00 | 7 | 36 | 0.74 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.00 | 0.50 | 0.29 | -0.26 | -47.28% | 0.00 | 5 | 13 | 0.74 | 0.00 | 0.00 | -0.03 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.26 | -0.74 | -74.00% | 0.00 | 18 | 256 | 0.45 | -0.02 | 0.00 | -0.05 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 230.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.95 | -63.34% | 0.00 | 878 | 858 | 0.36 | -0.06 | 0.00 | -0.06 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 240.00 | 1.05 | 1.90 | 1.48 | 1.15 | -1.31 | -53.26% | 0.01 | 68 | 1,154 | 0.37 | -0.11 | 0.01 | -0.11 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 250.00 | 2.40 | 3.00 | 2.70 | 3.03 | -0.77 | -20.27% | 0.01 | 1,562 | 492 | 0.35 | -0.21 | 0.01 | -0.16 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 260.00 | 4.10 | 6.80 | 5.45 | 5.40 | -0.54 | -9.10% | 0.02 | 229 | 1,227 | 0.34 | -0.34 | 0.02 | -0.19 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 270.00 | 8.00 | 11.30 | 9.65 | 9.70 | +1.21 | +14.26% | 0.04 | 39 | 133 | 0.33 | -0.50 | 0.02 | -0.21 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 280.00 | 14.60 | 16.70 | 15.65 | 15.86 | +3.41 | +27.39% | 0.06 | 137 | 1,465 | 0.32 | -0.67 | 0.02 | -0.19 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 290.00 | 22.10 | 25.00 | 23.55 | 24.30 | +7.15 | +41.70% | 0.08 | 761 | 979 | 0.32 | -0.79 | 0.01 | -0.15 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 300.00 | 31.10 | 34.60 | 32.85 | 32.50 | +10.80 | +49.77% | 0.11 | 38 | 785 | 0.50 | -0.87 | 0.01 | -0.12 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 310.00 | 40.80 | 44.10 | 42.45 | 47.50 | +21.50 | +82.70% | 0.14 | 1 | 141 | 0.56 | -0.92 | 0.01 | -0.09 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 320.00 | 50.50 | 53.80 | 52.15 | 55.30 | +21.30 | +62.65% | 0.16 | 19 | 33 | 0.63 | -0.95 | 0.00 | -0.07 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 330.00 | 60.50 | 63.70 | 62.10 | 61.85 | +22.65 | +57.79% | 0.19 | 9 | 111 | 0.69 | -0.97 | 0.00 | -0.04 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 340.00 | 70.80 | 73.70 | 72.25 | 67.40 | +23.40 | +53.19% | 0.21 | 3 | 136 | 0.71 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 350.00 | 80.50 | 83.70 | 82.10 | 81.50 | +19.30 | +31.03% | 0.23 | 16 | 10 | 0.83 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 360.00 | 90.80 | 93.70 | 92.25 | 91.50 | % | 0.26 | 15 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST | |
| 370.00 | 100.80 | 103.70 | 102.25 | 100.90 | % | 0.28 | 3 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 10/28/2025 3:59:51 PM EST | |
| 380.00 | 110.90 | 113.70 | 112.30 | 109.50 | % | 0.30 | 4 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST | |
| 390.00 | 120.90 | 123.60 | 122.25 | 121.00 | +60.50 | +100.00% | 0.31 | 2 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 400.00 | 130.90 | 133.70 | 132.30 | 129.50 | % | 0.33 | 1 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST | |
| 410.00 | 140.90 | 143.70 | 142.30 | % | 0.35 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 420.00 | 150.90 | 153.70 | 152.30 | 147.30 | -10.74 | -6.80% | 0.36 | 2 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |
| 430.00 | 160.90 | 163.60 | 162.25 | % | 0.38 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 440.00 | 170.90 | 173.70 | 172.30 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:51 PM EST | |||
| 450.00 | 180.90 | 183.60 | 182.25 | 179.50 | % | 0.41 | 1 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST | |
| 460.00 | 190.90 | 193.60 | 192.25 | 187.30 | +61.80 | +49.25% | 0.42 | 9 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:51 PM EST |