Options Chain for F5 INC COM (FFIV) - $261.10 as of 12/12/2025 9:30:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 77.90 | 81.10 | 79.50 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 190.00 | 72.50 | 76.10 | 74.30 | 47.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:04 PM EST |
| 195.00 | 67.40 | 71.10 | 69.25 | 33.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 4:00:04 PM EST |
| 200.00 | 62.20 | 66.10 | 64.15 | % | 0.32 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 210.00 | 52.50 | 56.10 | 54.30 | % | 0.26 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 220.00 | 43.00 | 46.10 | 44.55 | 37.00 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.94 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 230.00 | 32.60 | 36.20 | 34.40 | 26.05 | 0.00 | 0.00% | 0.15 | 0 | 73 | 0.79 | 1.00 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 240.00 | 23.10 | 26.40 | 24.75 | 25.57 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.56 | 0.97 | 0.00 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 250.00 | 13.50 | 16.30 | 14.90 | 15.70 | +0.04 | +0.26% | 0.06 | 5 | 662 | 0.50 | 0.89 | 0.01 | -0.22 | 12/12/2025 | 12/11/2025 4:00:04 PM EST |
| 260.00 | 6.00 | 9.00 | 7.50 | 7.95 | 0.00 | 0.00% | 0.03 | 0 | 323 | 0.29 | 0.68 | 0.03 | -0.32 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 270.00 | 1.30 | 3.20 | 2.25 | 1.20 | -1.50 | -55.56% | 0.01 | 5 | 239 | 0.28 | 0.35 | 0.03 | -0.29 | 12/12/2025 | 12/11/2025 4:00:04 PM EST |
| 280.00 | 0.15 | 1.45 | 0.80 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.38 | 0.11 | 0.02 | -0.14 | 11/25/2025 | 12/11/2025 4:00:04 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.47 | 0.02 | 0.00 | -0.04 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.38 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.90 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.84 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/11/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/11/2025 4:00:04 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/11/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.97 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 450.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 460.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 470.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 480.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 490.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.43 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.06 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/11/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.70 | 0.00 | 0.00 | -0.02 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 240.00 | 0.10 | 1.15 | 0.63 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.52 | -0.03 | 0.00 | -0.12 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 250.00 | 0.20 | 1.50 | 0.85 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.39 | -0.11 | 0.01 | -0.22 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 260.00 | 2.65 | 3.70 | 3.18 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.32 | -0.32 | 0.03 | -0.32 | 12/11/2025 | 12/11/2025 4:00:04 PM EST |
| 270.00 | 6.40 | 9.50 | 7.95 | 14.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.65 | 0.03 | -0.29 | 12/10/2025 | 12/11/2025 4:00:04 PM EST |
| 280.00 | 14.80 | 17.70 | 16.25 | 38.70 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.42 | -0.89 | 0.02 | -0.14 | 11/12/2025 | 12/11/2025 4:00:04 PM EST |
| 290.00 | 24.20 | 27.40 | 25.80 | 24.90 | -23.55 | -48.61% | 0.09 | 26 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 12/12/2025 | 12/11/2025 4:00:04 PM EST |
| 300.00 | 34.10 | 37.20 | 35.65 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 12/11/2025 4:00:04 PM EST |
| 310.00 | 44.10 | 47.70 | 45.90 | 46.79 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 320.00 | 54.10 | 57.90 | 56.00 | 32.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/11/2025 4:00:04 PM EST |
| 330.00 | 64.00 | 67.70 | 65.85 | 60.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 340.00 | 74.10 | 77.20 | 75.65 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 350.00 | 84.00 | 87.70 | 85.85 | % | 0.25 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 360.00 | 94.10 | 97.20 | 95.65 | % | 0.27 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 370.00 | 104.10 | 108.00 | 106.05 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 380.00 | 114.10 | 118.10 | 116.10 | 110.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 390.00 | 124.00 | 127.70 | 125.85 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 400.00 | 134.00 | 137.70 | 135.85 | % | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 410.00 | 144.10 | 148.00 | 146.05 | 140.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 420.00 | 154.10 | 158.00 | 156.05 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 430.00 | 164.10 | 168.10 | 166.10 | 160.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 440.00 | 174.10 | 178.10 | 176.10 | % | 0.40 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 450.00 | 184.10 | 188.40 | 186.25 | 181.90 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 460.00 | 194.00 | 197.70 | 195.85 | % | 0.43 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST | |||
| 470.00 | 204.10 | 208.10 | 206.10 | 200.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 480.00 | 214.00 | 217.70 | 215.85 | 211.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/11/2025 4:00:04 PM EST |
| 490.00 | 224.10 | 227.90 | 226.00 | % | 0.46 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/11/2025 4:00:04 PM EST |