Options Chain for F5 INC COM (FFIV) - $273.93 as of 2/13/2026 7:53:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 152.20 | 156.30 | 154.25 | % | 1.29 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 125.00 | 147.20 | 151.30 | 149.25 | 171.50 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 130.00 | 142.20 | 146.30 | 144.25 | 170.50 | 0.00 | 0.00% | 1.11 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 135.00 | 137.20 | 141.20 | 139.20 | % | 1.03 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 140.00 | 132.20 | 136.20 | 134.20 | % | 0.96 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 145.00 | 127.20 | 131.20 | 129.20 | % | 0.89 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 150.00 | 122.20 | 126.20 | 124.20 | % | 0.83 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 155.00 | 117.20 | 121.20 | 119.20 | 135.60 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.59 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 160.00 | 112.20 | 116.20 | 114.20 | 125.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:43 PM EST |
| 165.00 | 107.20 | 111.20 | 109.20 | % | 0.66 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 170.00 | 102.20 | 106.20 | 104.20 | % | 0.61 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 175.00 | 97.10 | 101.10 | 99.10 | % | 0.57 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 180.00 | 92.10 | 96.20 | 94.15 | 116.60 | 0.00 | 0.00% | 0.52 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 185.00 | 87.20 | 91.20 | 89.20 | 82.20 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:43 PM EST |
| 190.00 | 82.10 | 86.30 | 84.20 | 97.60 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:43 PM EST |
| 195.00 | 77.30 | 80.80 | 79.05 | 91.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 200.00 | 72.30 | 75.80 | 74.05 | 78.60 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:43 PM EST |
| 210.00 | 62.30 | 65.80 | 64.05 | % | 0.30 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 220.00 | 52.40 | 55.80 | 54.10 | 77.80 | 0.00 | 0.00% | 0.25 | 0 | 9 | 1.21 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 230.00 | 42.50 | 45.70 | 44.10 | 43.20 | +2.75 | +6.80% | 0.19 | 2 | 4 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 240.00 | 32.60 | 36.10 | 34.35 | 34.93 | 0.00 | 0.00% | 0.14 | 0 | 44 | 0.76 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 250.00 | 22.90 | 26.20 | 24.55 | 21.50 | +8.30 | +62.88% | 0.10 | 2 | 261 | 0.64 | 0.96 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 260.00 | 13.50 | 16.50 | 15.00 | 16.00 | +8.30 | +107.80% | 0.06 | 2 | 969 | 0.51 | 0.86 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 270.00 | 7.30 | 8.20 | 7.75 | 6.70 | +3.40 | +103.03% | 0.03 | 20 | 367 | 0.36 | 0.63 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 280.00 | 2.25 | 4.10 | 3.18 | 2.18 | +1.43 | +190.67% | 0.01 | 22 | 327 | 0.37 | 0.33 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 290.00 | 0.45 | 1.65 | 1.05 | 0.77 | +0.12 | +18.47% | 0.00 | 4 | 256 | 0.37 | 0.12 | 0.02 | -0.17 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 0.25 | +0.15 | +150.00% | 0.00 | 15 | 556 | 0.57 | 0.03 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 310.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.41 | 0.00 | 0.00 | -0.01 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:43 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.07 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:43 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:43 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.40 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:43 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:43 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.24 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:43 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:43 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 2 | 243 | 0.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.46 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:43 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 5 | 72 | 0.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 287 | 1.10 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 240.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 250.00 | 0.10 | 2.40 | 1.25 | 0.43 | -1.37 | -76.12% | 0.01 | 10 | 1,305 | 0.52 | -0.04 | 0.01 | -0.08 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 260.00 | 0.65 | 2.50 | 1.58 | 1.10 | -3.03 | -73.37% | 0.01 | 4 | 256 | 0.41 | -0.14 | 0.02 | -0.21 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 270.00 | 3.20 | 4.50 | 3.85 | 3.60 | -6.60 | -64.71% | 0.01 | 2 | 154 | 0.38 | -0.37 | 0.03 | -0.35 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 280.00 | 7.20 | 9.30 | 8.25 | 15.88 | +4.18 | +35.73% | 0.03 | 1 | 64 | 0.31 | -0.67 | 0.03 | -0.32 | 2/13/2026 | 2/13/2026 3:59:43 PM EST |
| 290.00 | 15.30 | 18.40 | 16.85 | 14.95 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.54 | -0.88 | 0.02 | -0.17 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 300.00 | 24.70 | 28.00 | 26.35 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.68 | -0.97 | 0.00 | -0.05 | 2/5/2026 | 2/13/2026 3:59:43 PM EST |
| 310.00 | 34.80 | 38.00 | 36.40 | 30.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 2/2/2026 | 2/13/2026 3:59:43 PM EST |
| 320.00 | 44.20 | 47.90 | 46.05 | 58.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:43 PM EST |
| 330.00 | 54.20 | 57.90 | 56.05 | 52.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:43 PM EST |
| 340.00 | 63.90 | 67.90 | 65.90 | 48.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 350.00 | 73.90 | 77.90 | 75.90 | 51.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 360.00 | 83.90 | 87.90 | 85.90 | 69.20 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 370.00 | 93.90 | 98.00 | 95.95 | 83.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |
| 380.00 | 103.90 | 107.90 | 105.90 | 95.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:43 PM EST |
| 390.00 | 113.90 | 117.90 | 115.90 | 94.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:43 PM EST |