Options Chain for F5 INC COM (FFIV) - $262.33 as of 12/26/2025 2:54:49 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 | 141.80 | 145.90 | 143.85 | % | 1.20 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 137.00 | 141.10 | 139.05 | % | 1.11 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 130.00 | 132.00 | 136.10 | 134.05 | % | 1.03 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 135.00 | 127.10 | 131.00 | 129.05 | % | 0.96 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 140.00 | 122.10 | 126.10 | 124.10 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 145.00 | 116.90 | 121.10 | 119.00 | % | 0.82 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 150.00 | 112.20 | 116.30 | 114.25 | % | 0.76 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 107.10 | 111.40 | 109.25 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 102.30 | 106.30 | 104.30 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 97.40 | 101.50 | 99.45 | % | 0.60 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 92.50 | 96.40 | 94.45 | % | 0.56 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 175.00 | 87.60 | 91.50 | 89.55 | % | 0.51 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 82.70 | 86.60 | 84.65 | % | 0.47 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 185.00 | 77.80 | 81.30 | 79.55 | % | 0.43 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 190.00 | 73.00 | 76.50 | 74.75 | % | 0.39 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 195.00 | 68.10 | 71.70 | 69.90 | % | 0.36 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 200.00 | 63.50 | 67.30 | 65.40 | % | 0.33 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 210.00 | 54.10 | 57.90 | 56.00 | % | 0.27 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.07 | 12/26/2025 3:59:47 PM EST | |||
| 220.00 | 45.20 | 49.00 | 47.10 | % | 0.21 | 0 | 0 | 0.43 | 0.88 | 0.00 | -0.09 | 12/26/2025 3:59:47 PM EST | |||
| 230.00 | 36.80 | 40.20 | 38.50 | 39.01 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.41 | 0.82 | 0.01 | -0.11 | 12/15/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 29.00 | 32.40 | 30.70 | 28.40 | 0.00 | 0.00% | 0.13 | 0 | 34 | 0.40 | 0.75 | 0.01 | -0.13 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 22.00 | 25.90 | 23.95 | 19.53 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.39 | 0.67 | 0.01 | -0.15 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 17.10 | 20.00 | 18.55 | 17.80 | +1.85 | +11.60% | 0.07 | 1 | 1,750 | 0.40 | 0.58 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 11.50 | 14.80 | 13.15 | 13.50 | +2.46 | +22.29% | 0.05 | 2 | 104 | 0.38 | 0.48 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 7.50 | 11.20 | 9.35 | 9.30 | 0.00 | 0.00% | 0.03 | 1 | 55 | 0.37 | 0.38 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 290.00 | 4.50 | 8.20 | 6.35 | 6.50 | +1.60 | +32.66% | 0.02 | 1 | 10 | 0.36 | 0.28 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 300.00 | 3.40 | 4.40 | 3.90 | 3.80 | -0.10 | -2.57% | 0.01 | 10 | 14 | 0.35 | 0.20 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 310.00 | 0.55 | 4.60 | 2.58 | 2.90 | +0.55 | +23.41% | 0.01 | 1 | 3 | 0.34 | 0.13 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 320.00 | 0.15 | 3.60 | 1.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | 0.08 | 0.00 | -0.05 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 3.30 | 1.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.48 | 0.06 | 0.00 | -0.04 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.02 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.56 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 370.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 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 | 1.28 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 185.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 12/26/2025 3:59:47 PM EST | |||
| 190.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 195.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 200.00 | 0.00 | 3.00 | 1.50 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.04 | 0.00 | -0.05 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 210.00 | 0.10 | 3.60 | 1.85 | 1.71 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.40 | -0.08 | 0.00 | -0.07 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 220.00 | 0.50 | 4.40 | 2.45 | 2.89 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.39 | -0.12 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 230.00 | 3.00 | 6.00 | 4.50 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.42 | -0.18 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 240.00 | 5.40 | 8.20 | 6.80 | 6.03 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.41 | -0.25 | 0.01 | -0.13 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 250.00 | 8.30 | 11.20 | 9.75 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | -0.33 | 0.01 | -0.15 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 260.00 | 12.10 | 15.30 | 13.70 | 14.67 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.39 | -0.42 | 0.01 | -0.15 | 12/22/2025 | 12/26/2025 3:59:47 PM EST |
| 270.00 | 17.10 | 20.30 | 18.70 | 22.00 | 0.00 | 0.00% | 0.07 | 0 | 31 | 0.38 | -0.52 | 0.01 | -0.15 | 12/19/2025 | 12/26/2025 3:59:47 PM EST |
| 280.00 | 22.50 | 26.30 | 24.40 | 25.31 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.37 | -0.62 | 0.01 | -0.14 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 290.00 | 29.50 | 33.40 | 31.45 | % | 0.11 | 0 | 0 | 0.36 | -0.72 | 0.01 | -0.12 | 12/26/2025 3:59:47 PM EST | |||
| 300.00 | 37.50 | 41.30 | 39.40 | % | 0.13 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.10 | 12/26/2025 3:59:47 PM EST | |||
| 310.00 | 46.20 | 50.00 | 48.10 | % | 0.16 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.07 | 12/26/2025 3:59:47 PM EST | |||
| 320.00 | 55.40 | 59.30 | 57.35 | % | 0.18 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.05 | 12/26/2025 3:59:47 PM EST | |||
| 330.00 | 64.90 | 68.90 | 66.90 | % | 0.20 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.04 | 12/26/2025 3:59:47 PM EST | |||
| 340.00 | 74.60 | 78.70 | 76.65 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.02 | 12/26/2025 3:59:47 PM EST | |||
| 350.00 | 84.60 | 88.70 | 86.65 | % | 0.25 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 360.00 | 94.60 | 98.70 | 96.65 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 370.00 | 104.60 | 108.70 | 106.65 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 380.00 | 114.60 | 118.70 | 116.65 | % | 0.31 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 390.00 | 124.60 | 128.70 | 126.65 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |