Options Chain for F5 INC COM (FFIV) - $339.90 as of 5/6/2026 12:44:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 164.30 | 168.00 | 166.15 | 149.60 | 0.00 | 0.00% | 0.95 | 0 | 2 | 2.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 159.70 | 163.10 | 161.40 | % | 0.90 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 154.60 | 158.10 | 156.35 | % | 0.85 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 149.10 | 153.10 | 151.10 | % | 0.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 144.80 | 148.10 | 146.45 | 126.64 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 200.00 | 139.70 | 143.10 | 141.40 | 121.64 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 130.00 | 133.10 | 131.55 | 108.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 120.00 | 123.10 | 121.55 | 98.50 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 110.00 | 113.10 | 111.55 | 94.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 99.90 | 103.10 | 101.50 | 84.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 89.90 | 93.20 | 91.55 | 77.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 80.20 | 82.70 | 81.45 | 68.99 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.14 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 70.20 | 72.70 | 71.45 | 60.50 | 0.00 | 0.00% | 0.26 | 0 | 25 | 1.02 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 60.20 | 62.70 | 61.45 | 46.98 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.89 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 50.50 | 53.40 | 51.95 | 39.20 | 0.00 | 0.00% | 0.18 | 0 | 19 | 0.79 | 0.99 | 0.00 | -0.08 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 40.60 | 43.70 | 42.15 | 33.70 | -6.58 | -16.34% | 0.14 | 3 | 21 | 0.68 | 0.97 | 0.00 | -0.16 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 30.80 | 34.20 | 32.50 | 28.27 | 0.00 | 0.00% | 0.10 | 0 | 169 | 0.60 | 0.92 | 0.01 | -0.25 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 21.40 | 24.40 | 22.90 | 20.50 | -0.79 | -3.72% | 0.07 | 2 | 105 | 0.46 | 0.84 | 0.01 | -0.36 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 13.90 | 16.40 | 15.15 | 12.05 | -1.45 | -10.75% | 0.05 | 3 | 549 | 0.37 | 0.73 | 0.02 | -0.43 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 7.30 | 10.00 | 8.65 | 6.44 | -0.46 | -6.67% | 0.03 | 13 | 1,108 | 0.36 | 0.55 | 0.02 | -0.44 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 3.40 | 5.50 | 4.45 | 3.90 | -0.43 | -9.94% | 0.01 | 33 | 1,474 | 0.36 | 0.33 | 0.02 | -0.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 1.35 | 2.80 | 2.08 | 0.85 | -0.99 | -53.81% | 0.01 | 9 | 241 | 0.37 | 0.17 | 0.01 | -0.27 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 370.00 | 0.35 | 2.80 | 1.58 | 0.45 | -0.20 | -30.77% | 0.00 | 1 | 63 | 0.42 | 0.08 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 2.45 | 1.23 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.62 | 0.03 | 0.00 | -0.07 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 1.55 | 0.78 | 0.10 | % | 0.00 | 10 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 4:00:04 PM EST | |
| 400.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 21 | 1.25 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 41 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.27 | -35.07% | 0.00 | 1 | 474 | 0.92 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 715 | 0.95 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.76 | -0.01 | 0.00 | -0.08 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.58 | -0.03 | 0.00 | -0.16 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 310.00 | 0.45 | 2.10 | 1.28 | 1.20 | -0.48 | -28.58% | 0.00 | 11 | 355 | 0.48 | -0.08 | 0.01 | -0.25 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 320.00 | 1.00 | 2.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.39 | -0.15 | 0.01 | -0.36 | 5/5/2026 | 5/6/2026 4:00:04 PM EST |
| 330.00 | 2.25 | 4.10 | 3.18 | 3.70 | -1.25 | -25.26% | 0.01 | 92 | 12 | 0.36 | -0.27 | 0.02 | -0.43 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 340.00 | 5.30 | 8.30 | 6.80 | 16.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.36 | -0.45 | 0.02 | -0.44 | 5/4/2026 | 5/6/2026 4:00:04 PM EST |
| 350.00 | 11.30 | 13.50 | 12.40 | 11.70 | -3.80 | -24.52% | 0.04 | 3 | 1 | 0.35 | -0.67 | 0.02 | -0.38 | 5/6/2026 | 5/6/2026 4:00:04 PM EST |
| 360.00 | 18.50 | 22.10 | 20.30 | % | 0.06 | 0 | 0 | 0.46 | -0.83 | 0.01 | -0.27 | 5/6/2026 4:00:04 PM EST | |||
| 370.00 | 27.70 | 31.10 | 29.40 | 47.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.18 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 380.00 | 37.40 | 41.00 | 39.20 | 57.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.07 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 390.00 | 47.30 | 51.00 | 49.15 | 67.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 4/30/2026 | 5/6/2026 4:00:04 PM EST |
| 400.00 | 57.20 | 60.40 | 58.80 | % | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 5/6/2026 4:00:04 PM EST | |||
| 410.00 | 67.20 | 70.40 | 68.80 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:04 PM EST | |||
| 420.00 | 77.20 | 80.40 | 78.80 | 96.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |
| 430.00 | 87.20 | 90.60 | 88.90 | 112.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:04 PM EST |