Options Chain for F5 INC COM (FFIV) - $300.33 as of 4/24/2026 6:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 122.40 | 126.60 | 124.50 | % | 0.69 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 185.00 | 117.50 | 121.70 | 119.60 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 190.00 | 112.60 | 116.80 | 114.70 | % | 0.60 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 195.00 | 107.80 | 111.90 | 109.85 | % | 0.56 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 200.00 | 103.40 | 105.90 | 104.65 | % | 0.52 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 210.00 | 93.30 | 96.20 | 94.75 | % | 0.45 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 4/24/2026 3:59:50 PM EST | |||
| 220.00 | 84.30 | 86.80 | 85.55 | % | 0.39 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.07 | 4/24/2026 3:59:50 PM EST | |||
| 230.00 | 74.50 | 77.50 | 76.00 | % | 0.33 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.10 | 4/24/2026 3:59:50 PM EST | |||
| 240.00 | 65.40 | 68.40 | 66.90 | % | 0.28 | 0 | 0 | 0.46 | 0.91 | 0.00 | -0.12 | 4/24/2026 3:59:50 PM EST | |||
| 250.00 | 56.70 | 59.80 | 58.25 | % | 0.23 | 0 | 0 | 0.47 | 0.87 | 0.00 | -0.13 | 4/24/2026 3:59:50 PM EST | |||
| 260.00 | 48.30 | 51.50 | 49.90 | % | 0.19 | 0 | 0 | 0.46 | 0.83 | 0.00 | -0.16 | 4/24/2026 3:59:50 PM EST | |||
| 270.00 | 41.10 | 43.80 | 42.45 | % | 0.16 | 0 | 0 | 0.47 | 0.77 | 0.01 | -0.17 | 4/24/2026 3:59:50 PM EST | |||
| 280.00 | 33.60 | 36.80 | 35.20 | % | 0.13 | 0 | 0 | 0.46 | 0.71 | 0.01 | -0.19 | 4/24/2026 3:59:50 PM EST | |||
| 290.00 | 26.90 | 29.70 | 28.30 | 34.41 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | 0.64 | 0.01 | -0.20 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 300.00 | 21.40 | 23.60 | 22.50 | 20.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.43 | 0.57 | 0.01 | -0.20 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 310.00 | 16.60 | 18.70 | 17.65 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.43 | 0.49 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 320.00 | 12.00 | 14.80 | 13.40 | % | 0.04 | 0 | 0 | 0.42 | 0.41 | 0.01 | -0.18 | 4/24/2026 3:59:50 PM EST | |||
| 330.00 | 8.90 | 11.40 | 10.15 | % | 0.03 | 0 | 0 | 0.42 | 0.34 | 0.01 | -0.17 | 4/24/2026 3:59:50 PM EST | |||
| 340.00 | 6.60 | 8.60 | 7.60 | 6.28 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.42 | 0.27 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 350.00 | 4.50 | 6.70 | 5.60 | 7.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.21 | 0.01 | -0.13 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 360.00 | 2.00 | 5.70 | 3.85 | % | 0.01 | 0 | 0 | 0.40 | 0.16 | 0.01 | -0.11 | 4/24/2026 3:59:50 PM EST | |||
| 370.00 | 2.25 | 4.90 | 3.58 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.00 | -0.09 | 4/24/2026 3:59:50 PM EST | |||
| 380.00 | 0.50 | 4.20 | 2.35 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.00 | -0.07 | 4/24/2026 3:59:50 PM EST | |||
| 390.00 | 0.05 | 3.70 | 1.88 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.52 | 0.07 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 3.30 | 1.65 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.05 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 420.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 450.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 4/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 210.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.05 | 4/24/2026 3:59:50 PM EST | |||
| 220.00 | 0.00 | 3.70 | 1.85 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.07 | 4/24/2026 3:59:50 PM EST | |||
| 230.00 | 0.70 | 2.50 | 1.60 | % | 0.01 | 0 | 0 | 0.49 | -0.07 | 0.00 | -0.10 | 4/24/2026 3:59:50 PM EST | |||
| 240.00 | 0.95 | 5.20 | 3.08 | % | 0.01 | 0 | 0 | 0.50 | -0.09 | 0.00 | -0.12 | 4/24/2026 3:59:50 PM EST | |||
| 250.00 | 3.20 | 5.60 | 4.40 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.00 | -0.13 | 4/24/2026 3:59:50 PM EST | |||
| 260.00 | 4.60 | 6.40 | 5.50 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.00 | -0.16 | 4/24/2026 3:59:50 PM EST | |||
| 270.00 | 6.50 | 8.60 | 7.55 | % | 0.03 | 0 | 0 | 0.46 | -0.23 | 0.01 | -0.17 | 4/24/2026 3:59:50 PM EST | |||
| 280.00 | 9.00 | 11.50 | 10.25 | 6.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.29 | 0.01 | -0.19 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 290.00 | 12.70 | 15.00 | 13.85 | 8.82 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.44 | -0.36 | 0.01 | -0.20 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 300.00 | 17.40 | 19.40 | 18.40 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.44 | -0.43 | 0.01 | -0.20 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 310.00 | 22.20 | 24.40 | 23.30 | 16.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.43 | -0.51 | 0.01 | -0.19 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 320.00 | 28.20 | 30.40 | 29.30 | 25.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.42 | -0.59 | 0.01 | -0.18 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 330.00 | 34.70 | 37.50 | 36.10 | % | 0.11 | 0 | 0 | 0.42 | -0.66 | 0.01 | -0.17 | 4/24/2026 3:59:50 PM EST | |||
| 340.00 | 42.00 | 44.90 | 43.45 | % | 0.13 | 0 | 0 | 0.42 | -0.73 | 0.01 | -0.15 | 4/24/2026 3:59:50 PM EST | |||
| 350.00 | 50.20 | 52.80 | 51.50 | % | 0.15 | 0 | 0 | 0.41 | -0.79 | 0.01 | -0.13 | 4/24/2026 3:59:50 PM EST | |||
| 360.00 | 58.80 | 61.50 | 60.15 | % | 0.17 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.11 | 4/24/2026 3:59:50 PM EST | |||
| 370.00 | 67.70 | 71.00 | 69.35 | % | 0.19 | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.09 | 4/24/2026 3:59:50 PM EST | |||
| 380.00 | 77.00 | 79.90 | 78.45 | % | 0.21 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.07 | 4/24/2026 3:59:50 PM EST | |||
| 390.00 | 86.60 | 89.20 | 87.90 | % | 0.23 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.06 | 4/24/2026 3:59:50 PM EST | |||
| 400.00 | 96.00 | 99.40 | 97.70 | % | 0.24 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.05 | 4/24/2026 3:59:50 PM EST | |||
| 410.00 | 106.20 | 109.20 | 107.70 | % | 0.26 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 4/24/2026 3:59:50 PM EST | |||
| 420.00 | 114.90 | 119.20 | 117.05 | % | 0.28 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 4/24/2026 3:59:50 PM EST | |||
| 430.00 | 124.80 | 129.00 | 126.90 | % | 0.30 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 440.00 | 134.80 | 139.00 | 136.90 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 450.00 | 145.40 | 148.90 | 147.15 | % | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/24/2026 3:59:50 PM EST |