Options Chain for F5 INC COM (FFIV) - $401.75 as of 6/16/2026 9:10:33 AM 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 | 207.60 | 210.80 | 209.20 | 206.50 | 0.00 | 0.00% | 1.16 | 0 | 6 | 5.80 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:00 PM EST |
| 185.00 | 202.50 | 205.80 | 204.15 | 207.00 | 0.00 | 0.00% | 1.10 | 0 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:00 PM EST |
| 190.00 | 197.50 | 200.80 | 199.15 | 194.10 | 0.00 | 0.00% | 1.05 | 0 | 3 | 5.43 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:00 PM EST |
| 195.00 | 192.60 | 195.80 | 194.20 | 197.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 5.26 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:00 PM EST |
| 200.00 | 187.60 | 190.80 | 189.20 | 187.50 | 0.00 | 0.00% | 0.95 | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:00 PM EST |
| 210.00 | 177.50 | 180.80 | 179.15 | 109.50 | 0.00 | 0.00% | 0.85 | 0 | 2 | 4.75 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 4:00:00 PM EST |
| 220.00 | 167.50 | 170.90 | 169.20 | % | 0.77 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 230.00 | 157.10 | 160.90 | 159.00 | % | 0.69 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 240.00 | 147.40 | 150.90 | 149.15 | % | 0.62 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 250.00 | 137.40 | 140.80 | 139.10 | 78.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 4:00:00 PM EST |
| 260.00 | 127.20 | 130.90 | 129.05 | % | 0.50 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 270.00 | 117.70 | 120.90 | 119.30 | 119.00 | 0.00 | 0.00% | 0.44 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:00 PM EST |
| 280.00 | 107.40 | 110.90 | 109.15 | 109.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 2.81 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:00 PM EST |
| 290.00 | 97.70 | 100.90 | 99.30 | 101.55 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 300.00 | 87.70 | 90.90 | 89.30 | 95.91 | 0.00 | 0.00% | 0.30 | 0 | 11 | 2.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:00 PM EST |
| 310.00 | 77.70 | 80.90 | 79.30 | 86.25 | 0.00 | 0.00% | 0.26 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 320.00 | 68.00 | 70.40 | 69.20 | 72.20 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 330.00 | 57.70 | 60.90 | 59.30 | 65.50 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.61 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:00 PM EST |
| 340.00 | 47.60 | 50.40 | 49.00 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 350.00 | 37.70 | 40.90 | 39.30 | 49.00 | 0.00 | 0.00% | 0.11 | 0 | 59 | 1.16 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 360.00 | 27.70 | 31.00 | 29.35 | 40.70 | 0.00 | 0.00% | 0.08 | 0 | 94 | 0.94 | 0.97 | 0.00 | -0.15 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 370.00 | 18.30 | 21.70 | 20.00 | 26.08 | 0.00 | 0.00% | 0.05 | 0 | 92 | 0.79 | 0.89 | 0.01 | -0.78 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 380.00 | 10.20 | 13.00 | 11.60 | 17.20 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.56 | 0.73 | 0.02 | -1.23 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 390.00 | 3.90 | 6.70 | 5.30 | 9.71 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.52 | 0.46 | 0.03 | -1.39 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 400.00 | 0.50 | 2.85 | 1.68 | 4.85 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.47 | 0.20 | 0.02 | -1.00 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.80 | 0.06 | 0.01 | -0.38 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 420.00 | 0.00 | 1.05 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.78 | 0.01 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.21 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.67 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.72 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 4.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:00 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.42 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 551 | 2.72 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:00 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.98 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 451 | 1.74 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:00 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.09 | -0.01 | 0.00 | -0.03 | 6/4/2026 | 6/16/2026 4:00:00 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.92 | -0.03 | 0.00 | -0.15 | 6/11/2026 | 6/16/2026 4:00:00 PM EST |
| 370.00 | 0.10 | 2.40 | 1.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.56 | -0.11 | 0.01 | -0.78 | 6/16/2026 | 6/16/2026 4:00:00 PM EST |
| 380.00 | 0.70 | 3.20 | 1.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 714 | 0.44 | -0.27 | 0.02 | -1.23 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 390.00 | 4.40 | 7.10 | 5.75 | 3.59 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.43 | -0.54 | 0.03 | -1.39 | 6/15/2026 | 6/16/2026 4:00:00 PM EST |
| 400.00 | 11.00 | 13.90 | 12.45 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.38 | -0.80 | 0.02 | -1.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 410.00 | 19.60 | 22.90 | 21.25 | 17.75 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | -0.94 | 0.01 | -0.38 | 6/3/2026 | 6/16/2026 4:00:00 PM EST |
| 420.00 | 29.30 | 32.60 | 30.95 | 97.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.06 | 4/30/2026 | 6/16/2026 4:00:00 PM EST |
| 430.00 | 39.30 | 42.50 | 40.90 | 43.50 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 6/1/2026 | 6/16/2026 4:00:00 PM EST |
| 440.00 | 49.30 | 52.90 | 51.10 | 53.35 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:00 PM EST |
| 450.00 | 59.30 | 62.60 | 60.95 | 58.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 460.00 | 69.30 | 72.50 | 70.90 | 68.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:00 PM EST |
| 470.00 | 79.30 | 82.50 | 80.90 | 74.50 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 4:00:00 PM EST |