Options Chain for F5 INC COM (FFIV) - $282.53 as of 1/30/2026 1:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 149.20 | 153.40 | 151.30 | % | 1.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 130.00 | 144.20 | 148.40 | 146.30 | % | 1.13 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 135.00 | 139.30 | 143.40 | 141.35 | % | 1.05 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 140.00 | 134.30 | 138.50 | 136.40 | % | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 145.00 | 129.30 | 133.50 | 131.40 | % | 0.91 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 150.00 | 124.40 | 128.60 | 126.50 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 155.00 | 119.60 | 123.20 | 121.40 | 129.06 | 0.00 | 0.00% | 0.78 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 160.00 | 114.60 | 118.40 | 116.50 | 125.00 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 165.00 | 109.40 | 113.60 | 111.50 | % | 0.68 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 170.00 | 104.50 | 108.60 | 106.55 | 128.70 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 175.00 | 99.60 | 103.70 | 101.65 | % | 0.58 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 180.00 | 94.70 | 98.30 | 96.50 | 105.60 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 185.00 | 89.70 | 93.80 | 91.75 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 190.00 | 84.80 | 88.30 | 86.55 | 95.70 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 195.00 | 79.90 | 83.30 | 81.60 | % | 0.42 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 200.00 | 75.00 | 78.70 | 76.85 | 74.39 | +12.14 | +19.51% | 0.38 | 1 | 1 | 0.66 | 0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 210.00 | 65.20 | 68.40 | 66.80 | 82.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.56 | 0.98 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 220.00 | 55.60 | 59.30 | 57.45 | % | 0.26 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.05 | 1/30/2026 3:59:45 PM EST | |||
| 230.00 | 46.30 | 49.40 | 47.85 | 50.32 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.46 | 0.93 | 0.00 | -0.07 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 240.00 | 37.30 | 40.70 | 39.00 | 42.63 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.34 | 0.88 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 250.00 | 28.90 | 32.40 | 30.65 | 31.25 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.34 | 0.81 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 260.00 | 22.10 | 24.10 | 23.10 | 26.13 | 0.00 | 0.00% | 0.09 | 0 | 419 | 0.33 | 0.72 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 270.00 | 15.20 | 18.10 | 16.65 | 20.20 | 0.00 | 0.00% | 0.06 | 0 | 102 | 0.33 | 0.61 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 280.00 | 10.00 | 13.00 | 11.50 | 11.70 | -3.30 | -22.00% | 0.04 | 2 | 45 | 0.32 | 0.49 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 290.00 | 6.10 | 8.90 | 7.50 | 9.17 | -1.93 | -17.39% | 0.03 | 4 | 37 | 0.31 | 0.36 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 300.00 | 3.60 | 5.70 | 4.65 | 6.30 | -1.30 | -17.11% | 0.02 | 1 | 1,023 | 0.31 | 0.26 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 310.00 | 1.80 | 3.90 | 2.85 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.31 | 0.18 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 320.00 | 0.95 | 2.45 | 1.70 | 2.35 | -0.05 | -2.09% | 0.01 | 1 | 1,002 | 0.31 | 0.11 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 330.00 | 0.50 | 2.50 | 1.50 | 3.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.34 | 0.07 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 1.75 | 0.88 | 0.65 | -1.25 | -65.79% | 0.00 | 1 | 1 | 0.41 | 0.04 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 360.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.02 | 12/30/2025 | 1/30/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 1/30/2026 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | -0.01 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.02 | 0.00 | -0.04 | 12/17/2025 | 1/30/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.04 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 230.00 | 0.95 | 1.70 | 1.33 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.07 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 240.00 | 1.70 | 3.30 | 2.50 | 1.75 | -0.25 | -12.50% | 0.01 | 1 | 12 | 0.36 | -0.12 | 0.01 | -0.10 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 250.00 | 3.00 | 5.10 | 4.05 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.35 | -0.19 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 260.00 | 5.10 | 7.70 | 6.40 | 6.80 | +3.50 | +106.07% | 0.02 | 1 | 8 | 0.33 | -0.28 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 270.00 | 8.10 | 11.20 | 9.65 | 10.70 | +4.00 | +59.71% | 0.04 | 2 | 4 | 0.32 | -0.39 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 280.00 | 14.00 | 15.90 | 14.95 | 14.70 | +3.40 | +30.09% | 0.05 | 1 | 9 | 0.33 | -0.51 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 290.00 | 19.20 | 21.90 | 20.55 | 21.80 | +9.13 | +72.06% | 0.07 | 1 | 3 | 0.31 | -0.64 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 300.00 | 26.60 | 28.90 | 27.75 | 23.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.74 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 310.00 | 34.90 | 38.00 | 36.45 | % | 0.12 | 0 | 0 | 0.31 | -0.82 | 0.01 | -0.09 | 1/30/2026 3:59:45 PM EST | |||
| 320.00 | 43.60 | 47.00 | 45.30 | % | 0.14 | 0 | 0 | 0.40 | -0.89 | 0.01 | -0.07 | 1/30/2026 3:59:45 PM EST | |||
| 330.00 | 53.50 | 56.60 | 55.05 | % | 0.17 | 0 | 0 | 0.44 | -0.93 | 0.00 | -0.05 | 1/30/2026 3:59:45 PM EST | |||
| 340.00 | 62.40 | 66.50 | 64.45 | 45.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 350.00 | 72.80 | 76.40 | 74.60 | 67.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 360.00 | 82.50 | 86.50 | 84.50 | % | 0.23 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 370.00 | 92.30 | 96.50 | 94.40 | % | 0.26 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:45 PM EST | |||
| 380.00 | 102.30 | 106.50 | 104.40 | % | 0.27 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 390.00 | 112.30 | 116.50 | 114.40 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 400.00 | 122.30 | 126.50 | 124.40 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 410.00 | 132.00 | 136.60 | 134.30 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST |