Options Chain for F5 INC COM (FFIV) - $390.00 as of 7/27/2026 7:37:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 140.20 | 145.20 | 142.70 | 134.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.73 | 0.98 | 0.00 | -0.07 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 280.00 | 130.70 | 135.70 | 133.20 | 125.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.70 | 0.97 | 0.00 | -0.08 | 7/22/2026 | 7/27/2026 3:59:54 PM EST |
| 290.00 | 121.30 | 126.30 | 123.80 | % | 0.43 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.10 | 7/27/2026 3:59:54 PM EST | |||
| 300.00 | 112.00 | 117.00 | 114.50 | % | 0.38 | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 310.00 | 102.70 | 107.70 | 105.20 | % | 0.34 | 0 | 0 | 0.65 | 0.92 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 94.10 | 99.10 | 96.60 | % | 0.30 | 0 | 0 | 0.63 | 0.90 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 330.00 | 85.50 | 90.50 | 88.00 | % | 0.27 | 0 | 0 | 0.62 | 0.87 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 340.00 | 77.00 | 82.00 | 79.50 | % | 0.23 | 0 | 0 | 0.62 | 0.84 | 0.00 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 350.00 | 69.10 | 74.10 | 71.60 | % | 0.20 | 0 | 0 | 0.61 | 0.81 | 0.00 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 360.00 | 61.70 | 66.70 | 64.20 | % | 0.18 | 0 | 0 | 0.60 | 0.77 | 0.00 | -0.26 | 7/27/2026 3:59:54 PM EST | |||
| 370.00 | 55.60 | 60.30 | 57.95 | % | 0.16 | 0 | 0 | 0.59 | 0.73 | 0.00 | -0.28 | 7/27/2026 3:59:54 PM EST | |||
| 380.00 | 48.40 | 53.40 | 50.90 | % | 0.13 | 0 | 0 | 0.58 | 0.68 | 0.00 | -0.29 | 7/27/2026 3:59:54 PM EST | |||
| 390.00 | 43.30 | 48.30 | 45.80 | 30.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.57 | 0.64 | 0.00 | -0.30 | 7/24/2026 | 7/27/2026 3:59:54 PM EST |
| 400.00 | 37.50 | 42.50 | 40.00 | 34.64 | +8.74 | +33.75% | 0.10 | 83 | 133 | 0.56 | 0.59 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 410.00 | 32.60 | 37.60 | 35.10 | 32.82 | +2.25 | +7.36% | 0.09 | 1 | 1 | 0.56 | 0.54 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 420.00 | 27.80 | 32.80 | 30.30 | % | 0.07 | 0 | 0 | 0.55 | 0.49 | 0.00 | -0.31 | 7/27/2026 3:59:54 PM EST | |||
| 430.00 | 22.70 | 27.70 | 25.20 | 23.50 | % | 0.06 | 10 | 0 | 0.55 | 0.44 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 440.00 | 19.70 | 24.60 | 22.15 | % | 0.05 | 0 | 0 | 0.54 | 0.40 | 0.00 | -0.29 | 7/27/2026 3:59:54 PM EST | |||
| 450.00 | 16.50 | 20.10 | 18.30 | 18.00 | % | 0.04 | 5 | 0 | 0.53 | 0.35 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 460.00 | 12.50 | 17.40 | 14.95 | % | 0.03 | 0 | 0 | 0.52 | 0.31 | 0.00 | -0.26 | 7/27/2026 3:59:54 PM EST | |||
| 470.00 | 9.80 | 14.80 | 12.30 | % | 0.03 | 0 | 0 | 0.53 | 0.27 | 0.00 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 480.00 | 7.70 | 12.60 | 10.15 | 9.05 | % | 0.02 | 1 | 0 | 0.53 | 0.23 | 0.00 | -0.22 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 490.00 | 5.80 | 10.80 | 8.30 | % | 0.02 | 0 | 0 | 0.52 | 0.20 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 500.00 | 5.00 | 10.00 | 7.50 | % | 0.01 | 0 | 0 | 0.52 | 0.17 | 0.00 | -0.18 | 7/27/2026 3:59:54 PM EST | |||
| 510.00 | 3.10 | 8.10 | 5.60 | % | 0.01 | 0 | 0 | 0.51 | 0.15 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 520.00 | 1.90 | 6.90 | 4.40 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 530.00 | 3.00 | 7.90 | 5.45 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 540.00 | 1.00 | 6.00 | 3.50 | % | 0.01 | 0 | 0 | 0.50 | 0.08 | 0.00 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 550.00 | 0.10 | 5.10 | 2.60 | % | 0.00 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 560.00 | 0.10 | 5.00 | 2.55 | % | 0.00 | 0 | 0 | 0.62 | 0.06 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.04 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 590.00 | 0.05 | 5.00 | 2.53 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 600.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.05 | 7/27/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.84 | -0.02 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.00 | -0.10 | 7/23/2026 | 7/27/2026 3:59:54 PM EST |
| 300.00 | 0.20 | 5.20 | 2.70 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 310.00 | 1.00 | 6.00 | 3.50 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 320.00 | 2.20 | 7.20 | 4.70 | % | 0.01 | 0 | 0 | 0.57 | -0.10 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 330.00 | 3.40 | 8.40 | 5.90 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.19 | 7/27/2026 3:59:54 PM EST | |||
| 340.00 | 5.40 | 10.30 | 7.85 | % | 0.02 | 0 | 0 | 0.56 | -0.16 | 0.00 | -0.21 | 7/27/2026 3:59:54 PM EST | |||
| 350.00 | 8.90 | 12.00 | 10.45 | 10.10 | -2.30 | -18.55% | 0.03 | 16 | 4 | 0.56 | -0.19 | 0.00 | -0.24 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 360.00 | 11.50 | 14.50 | 13.00 | 12.60 | % | 0.04 | 8 | 0 | 0.55 | -0.23 | 0.00 | -0.26 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 370.00 | 14.10 | 17.50 | 15.80 | 17.00 | % | 0.04 | 1 | 0 | 0.54 | -0.27 | 0.00 | -0.28 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 380.00 | 16.70 | 20.50 | 18.60 | 19.50 | -3.30 | -14.48% | 0.05 | 3 | 2 | 0.53 | -0.32 | 0.00 | -0.29 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 390.00 | 20.40 | 25.30 | 22.85 | 23.70 | -4.05 | -14.60% | 0.06 | 3 | 4 | 0.53 | -0.36 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 400.00 | 25.40 | 29.20 | 27.30 | 28.40 | -1.60 | -5.34% | 0.07 | 2 | 1 | 0.53 | -0.41 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 410.00 | 30.40 | 35.30 | 32.85 | % | 0.08 | 0 | 0 | 0.53 | -0.46 | 0.00 | -0.31 | 7/27/2026 3:59:54 PM EST | |||
| 420.00 | 36.00 | 39.50 | 37.75 | 39.05 | -0.95 | -2.38% | 0.09 | 4 | 83 | 0.52 | -0.51 | 0.00 | -0.31 | 7/27/2026 | 7/27/2026 3:59:54 PM EST |
| 430.00 | 41.80 | 45.00 | 43.40 | 46.40 | % | 0.10 | 43 | 0 | 0.51 | -0.56 | 0.00 | -0.30 | 7/27/2026 | 7/27/2026 3:59:54 PM EST | |
| 440.00 | 47.70 | 51.60 | 49.65 | % | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.00 | -0.29 | 7/27/2026 3:59:54 PM EST | |||
| 450.00 | 55.00 | 58.40 | 56.70 | % | 0.13 | 0 | 0 | 0.51 | -0.65 | 0.00 | -0.28 | 7/27/2026 3:59:54 PM EST | |||
| 460.00 | 61.10 | 66.10 | 63.60 | % | 0.14 | 0 | 0 | 0.50 | -0.69 | 0.00 | -0.26 | 7/27/2026 3:59:54 PM EST | |||
| 470.00 | 68.40 | 73.40 | 70.90 | % | 0.15 | 0 | 0 | 0.48 | -0.73 | 0.00 | -0.24 | 7/27/2026 3:59:54 PM EST | |||
| 480.00 | 76.30 | 81.30 | 78.80 | 85.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.48 | -0.77 | 0.00 | -0.22 | 7/16/2026 | 7/27/2026 3:59:54 PM EST |
| 490.00 | 84.10 | 89.10 | 86.60 | % | 0.18 | 0 | 0 | 0.47 | -0.80 | 0.00 | -0.20 | 7/27/2026 3:59:54 PM EST | |||
| 500.00 | 93.00 | 98.00 | 95.50 | % | 0.19 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.18 | 7/27/2026 3:59:54 PM EST | |||
| 510.00 | 101.90 | 106.90 | 104.40 | % | 0.20 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.16 | 7/27/2026 3:59:54 PM EST | |||
| 520.00 | 111.00 | 116.00 | 113.50 | % | 0.22 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.14 | 7/27/2026 3:59:54 PM EST | |||
| 530.00 | 120.30 | 125.30 | 122.80 | % | 0.23 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.12 | 7/27/2026 3:59:54 PM EST | |||
| 540.00 | 129.80 | 134.80 | 132.30 | % | 0.25 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.11 | 7/27/2026 3:59:54 PM EST | |||
| 550.00 | 139.60 | 144.60 | 142.10 | % | 0.26 | 0 | 0 | 0.45 | -0.93 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 560.00 | 149.20 | 154.20 | 151.70 | % | 0.27 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.09 | 7/27/2026 3:59:54 PM EST | |||
| 570.00 | 158.70 | 163.70 | 161.20 | % | 0.28 | 0 | 0 | 0.69 | -0.95 | 0.00 | -0.08 | 7/27/2026 3:59:54 PM EST | |||
| 580.00 | 168.80 | 173.80 | 171.30 | % | 0.30 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.07 | 7/27/2026 3:59:54 PM EST | |||
| 590.00 | 178.70 | 183.70 | 181.20 | % | 0.31 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.06 | 7/27/2026 3:59:54 PM EST | |||
| 600.00 | 188.60 | 193.60 | 191.10 | % | 0.32 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.05 | 7/27/2026 3:59:54 PM EST |