Options Chain for F5 INC COM (FFIV) - $268.81 as of 5/5/2025 3:04:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 135.90 | 139.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 130.80 | 134.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 126.00 | 130.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 121.00 | 124.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 116.30 | 119.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 155.00 | 111.10 | 115.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 106.00 | 110.10 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 101.20 | 105.10 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 96.30 | 100.30 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 91.50 | 95.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 86.40 | 90.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 81.30 | 85.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 76.40 | 80.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 71.50 | 75.50 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 200.00 | 66.70 | 70.60 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:51 PM EST | |||
| 210.00 | 56.80 | 60.70 | % | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.05 | 5/5/2025 3:59:51 PM EST | |||
| 220.00 | 47.50 | 51.20 | % | 0 | 0 | 0.46 | 0.94 | 0.00 | -0.09 | 5/5/2025 3:59:51 PM EST | |||
| 230.00 | 38.20 | 41.80 | % | 0 | 0 | 0.41 | 0.90 | 0.01 | -0.11 | 5/5/2025 3:59:51 PM EST | |||
| 240.00 | 29.30 | 32.90 | 32.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.84 | 0.01 | -0.13 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 22.40 | 24.40 | 24.37 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.76 | 0.01 | -0.14 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 15.00 | 17.10 | 15.72 | +2.67 | +20.46% | 7 | 33 | 0.30 | 0.65 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 9.00 | 10.20 | 9.98 | 0.00 | 0.00% | 0 | 43 | 0.27 | 0.49 | 0.02 | -0.12 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 4.70 | 6.20 | 6.40 | +0.50 | +8.48% | 2 | 12 | 0.27 | 0.32 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 2.10 | 3.10 | 2.88 | -0.52 | -15.30% | 2 | 13 | 0.26 | 0.19 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.85 | 2.40 | 1.35 | -0.75 | -35.72% | 1 | 22 | 0.27 | 0.11 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 0.15 | 1.00 | 0.89 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.06 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.00 | 0.41 | -0.12 | -22.65% | 6 | 82 | 0.33 | 0.03 | 0.00 | -0.02 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.90 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.45 | 0.86 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.45 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 1.90 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 0.00 | 1.35 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 1.60 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 1.90 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.40 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.90 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 1.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 185.00 | 0.00 | 1.95 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 1.70 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.03 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 9 | 0.61 | -0.01 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.75 | 2.35 | 0.00 | 0.00% | 0 | 8 | 0.58 | -0.03 | 0.00 | -0.05 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.70 | 1.85 | 0.98 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.06 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 1.20 | 2.40 | 4.05 | 0.00 | 0.00% | 0 | 3 | 0.37 | -0.10 | 0.01 | -0.11 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 2.10 | 2.80 | 2.20 | 0.00 | 0.00% | 0 | 7 | 0.32 | -0.16 | 0.01 | -0.13 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 3.70 | 5.30 | 3.90 | -1.90 | -32.76% | 1 | 15 | 0.32 | -0.24 | 0.01 | -0.14 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 6.20 | 7.50 | 11.33 | 0.00 | 0.00% | 0 | 47 | 0.28 | -0.35 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 10.30 | 11.60 | 12.40 | 0.00 | 0.00% | 0 | 34 | 0.26 | -0.51 | 0.02 | -0.12 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 16.00 | 18.30 | 24.80 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.68 | 0.02 | -0.10 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 22.20 | 26.30 | % | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.07 | 5/5/2025 3:59:51 PM EST | |||
| 300.00 | 31.30 | 35.10 | 35.80 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.89 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 40.90 | 44.80 | % | 0 | 0 | 0.38 | -0.94 | 0.00 | -0.03 | 5/5/2025 3:59:51 PM EST | |||
| 320.00 | 51.50 | 54.80 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:51 PM EST | |||
| 330.00 | 61.50 | 64.70 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:51 PM EST | |||
| 340.00 | 70.90 | 75.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 350.00 | 80.80 | 85.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 90.90 | 95.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 370.00 | 100.90 | 105.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 111.20 | 114.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 120.80 | 124.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |