Options Chain for F5 INC COM (FFIV) - $298.34 as of 10/27/2025 2:47:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 99.50 | 102.90 | 101.20 | % | 0.52 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 10/27/2025 1:58:51 PM EST | |||
| 200.00 | 94.90 | 97.90 | 96.40 | % | 0.48 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.05 | 10/27/2025 1:58:51 PM EST | |||
| 210.00 | 85.50 | 88.30 | 86.90 | % | 0.41 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.07 | 10/27/2025 1:58:51 PM EST | |||
| 220.00 | 75.90 | 78.90 | 77.40 | % | 0.35 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.09 | 10/27/2025 1:58:51 PM EST | |||
| 230.00 | 66.50 | 69.70 | 68.10 | % | 0.30 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.11 | 10/27/2025 1:58:51 PM EST | |||
| 240.00 | 57.30 | 60.80 | 59.05 | % | 0.25 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.13 | 10/27/2025 1:58:51 PM EST | |||
| 250.00 | 49.20 | 52.40 | 50.80 | % | 0.20 | 0 | 0 | 0.47 | 0.86 | 0.00 | -0.15 | 10/27/2025 1:58:51 PM EST | |||
| 260.00 | 41.20 | 44.90 | 43.05 | % | 0.17 | 0 | 0 | 0.47 | 0.82 | 0.00 | -0.17 | 10/27/2025 1:58:51 PM EST | |||
| 270.00 | 34.20 | 37.50 | 35.85 | 40.50 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.47 | 0.76 | 0.01 | -0.19 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 280.00 | 28.00 | 31.30 | 29.65 | % | 0.11 | 0 | 0 | 0.46 | 0.70 | 0.01 | -0.20 | 10/27/2025 1:58:51 PM EST | |||
| 290.00 | 22.20 | 25.70 | 23.95 | 27.20 | +0.40 | +1.50% | 0.08 | 3 | 7 | 0.46 | 0.63 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 300.00 | 17.50 | 20.90 | 19.20 | 19.66 | +0.66 | +3.48% | 0.06 | 20 | 11 | 0.45 | 0.55 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 310.00 | 13.60 | 16.10 | 14.85 | 15.56 | +0.96 | +6.58% | 0.05 | 2 | 15 | 0.45 | 0.47 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 320.00 | 9.90 | 13.50 | 11.70 | 13.80 | +2.50 | +22.13% | 0.04 | 1 | 16 | 0.45 | 0.40 | 0.01 | -0.20 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 330.00 | 7.50 | 10.90 | 9.20 | 9.80 | +1.80 | +22.50% | 0.03 | 4 | 62 | 0.44 | 0.33 | 0.01 | -0.19 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 340.00 | 5.00 | 7.70 | 6.35 | 7.00 | +2.65 | +60.92% | 0.02 | 7 | 1 | 0.44 | 0.27 | 0.01 | -0.17 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 350.00 | 4.40 | 7.00 | 5.70 | 6.11 | +2.01 | +49.03% | 0.02 | 1 | 16 | 0.47 | 0.21 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 360.00 | 2.85 | 4.80 | 3.83 | 4.30 | +0.10 | +2.39% | 0.01 | 210 | 9 | 0.46 | 0.17 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 370.00 | 1.85 | 5.00 | 3.43 | 2.72 | -0.88 | -24.45% | 0.01 | 6 | 1 | 0.47 | 0.13 | 0.00 | -0.11 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 380.00 | 0.80 | 3.10 | 1.95 | 2.21 | % | 0.01 | 40 | 0 | 0.43 | 0.10 | 0.00 | -0.09 | 10/27/2025 | 10/27/2025 1:58:51 PM EST | |
| 390.00 | 0.15 | 2.50 | 1.33 | 1.50 | +0.07 | +4.90% | 0.00 | 1 | 22 | 0.42 | 0.08 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 400.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.00 | -0.06 | 10/27/2025 1:58:51 PM EST | |||
| 410.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.00 | -0.04 | 10/27/2025 1:58:51 PM EST | |||
| 420.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 430.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.51 | 0.02 | 0.00 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 450.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.05 | 10/27/2025 1:58:51 PM EST | |||
| 200.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | -0.02 | 0.00 | -0.05 | 10/27/2025 1:58:51 PM EST | |||
| 210.00 | 0.40 | 2.50 | 1.45 | 1.28 | % | 0.01 | 5 | 0 | 0.60 | -0.03 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 1:58:51 PM EST | |
| 220.00 | 0.90 | 2.80 | 1.85 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.05 | 0.00 | -0.09 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 230.00 | 1.30 | 3.70 | 2.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.54 | -0.07 | 0.00 | -0.11 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 240.00 | 1.75 | 4.70 | 3.23 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.10 | 0.00 | -0.13 | 10/21/2025 | 10/27/2025 1:58:51 PM EST |
| 250.00 | 3.40 | 5.90 | 4.65 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.14 | 0.00 | -0.15 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 260.00 | 4.60 | 8.50 | 6.55 | 5.64 | +1.14 | +25.34% | 0.03 | 1 | 13 | 0.47 | -0.18 | 0.00 | -0.17 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 270.00 | 8.00 | 10.50 | 9.25 | 7.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.24 | 0.01 | -0.19 | 10/22/2025 | 10/27/2025 1:58:51 PM EST |
| 280.00 | 11.50 | 14.30 | 12.90 | 9.40 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.47 | -0.30 | 0.01 | -0.20 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 290.00 | 15.50 | 18.80 | 17.15 | 13.60 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.46 | -0.37 | 0.01 | -0.21 | 10/24/2025 | 10/27/2025 1:58:51 PM EST |
| 300.00 | 20.60 | 24.20 | 22.40 | 20.80 | +2.90 | +16.21% | 0.07 | 21 | 9 | 0.47 | -0.45 | 0.01 | -0.22 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 310.00 | 26.80 | 30.40 | 28.60 | 24.50 | +3.10 | +14.49% | 0.09 | 1 | 14 | 0.45 | -0.53 | 0.01 | -0.21 | 10/27/2025 | 10/27/2025 1:58:51 PM EST |
| 320.00 | 33.70 | 37.00 | 35.35 | 32.45 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.44 | -0.60 | 0.01 | -0.20 | 10/20/2025 | 10/27/2025 1:58:51 PM EST |
| 330.00 | 40.80 | 44.40 | 42.60 | 39.28 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.44 | -0.67 | 0.01 | -0.19 | 10/17/2025 | 10/27/2025 1:58:51 PM EST |
| 340.00 | 49.10 | 52.20 | 50.65 | % | 0.15 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.17 | 10/27/2025 1:58:51 PM EST | |||
| 350.00 | 57.60 | 61.00 | 59.30 | % | 0.17 | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.15 | 10/27/2025 1:58:51 PM EST | |||
| 360.00 | 66.40 | 69.90 | 68.15 | % | 0.19 | 0 | 0 | 0.45 | -0.83 | 0.01 | -0.13 | 10/27/2025 1:58:51 PM EST | |||
| 370.00 | 75.70 | 79.10 | 77.40 | % | 0.21 | 0 | 0 | 0.45 | -0.87 | 0.00 | -0.11 | 10/27/2025 1:58:51 PM EST | |||
| 380.00 | 85.00 | 88.60 | 86.80 | % | 0.23 | 0 | 0 | 0.53 | -0.90 | 0.00 | -0.09 | 10/27/2025 1:58:51 PM EST | |||
| 390.00 | 94.60 | 98.20 | 96.40 | % | 0.25 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.07 | 10/27/2025 1:58:51 PM EST | |||
| 400.00 | 104.40 | 107.90 | 106.15 | % | 0.27 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.06 | 10/27/2025 1:58:51 PM EST | |||
| 410.00 | 114.00 | 118.40 | 116.20 | % | 0.28 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.04 | 10/27/2025 1:58:51 PM EST | |||
| 420.00 | 124.00 | 128.40 | 126.20 | % | 0.30 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 430.00 | 133.90 | 138.20 | 136.05 | % | 0.32 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.03 | 10/27/2025 1:58:51 PM EST | |||
| 440.00 | 143.90 | 148.30 | 146.10 | % | 0.33 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.02 | 10/27/2025 1:58:51 PM EST | |||
| 450.00 | 153.90 | 158.30 | 156.10 | % | 0.35 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 460.00 | 163.90 | 168.10 | 166.00 | % | 0.36 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 470.00 | 173.90 | 178.10 | 176.00 | % | 0.37 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 480.00 | 183.90 | 188.10 | 186.00 | % | 0.39 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/27/2025 1:58:51 PM EST | |||
| 490.00 | 193.90 | 198.10 | 196.00 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:58:51 PM EST |