Options Chain for F5 INC COM (FFIV) - $289.31 as of 3/16/2026 10:49:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 156.40 | 160.80 | 158.60 | % | 1.27 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 130.00 | 151.50 | 155.60 | 153.55 | % | 1.18 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 135.00 | 146.40 | 151.00 | 148.70 | % | 1.10 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 140.00 | 141.40 | 145.70 | 143.55 | % | 1.03 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 145.00 | 136.30 | 140.70 | 138.50 | % | 0.96 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 150.00 | 131.40 | 135.70 | 133.55 | % | 0.89 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 155.00 | 126.50 | 130.70 | 128.60 | 119.00 | 0.00 | 0.00% | 0.83 | 0 | 1 | 3.69 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:02 PM EST |
| 160.00 | 121.50 | 125.70 | 123.60 | 125.00 | 0.00 | 0.00% | 0.77 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 165.00 | 116.50 | 120.70 | 118.60 | % | 0.72 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 170.00 | 111.50 | 115.70 | 113.60 | 128.70 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:02 PM EST |
| 175.00 | 106.50 | 110.70 | 108.60 | % | 0.62 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 180.00 | 101.50 | 105.70 | 103.60 | 105.60 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 185.00 | 96.50 | 100.70 | 98.60 | % | 0.53 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 190.00 | 91.80 | 95.70 | 93.75 | 95.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 195.00 | 86.50 | 90.70 | 88.60 | % | 0.45 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 200.00 | 81.80 | 85.50 | 83.65 | 74.39 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 4:00:02 PM EST |
| 210.00 | 71.80 | 75.60 | 73.70 | 82.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:02 PM EST |
| 220.00 | 61.80 | 65.80 | 63.80 | % | 0.29 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 230.00 | 51.90 | 55.60 | 53.75 | 41.28 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:02 PM EST |
| 240.00 | 42.00 | 45.70 | 43.85 | 42.63 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.35 | 1.00 | 0.00 | -0.01 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 250.00 | 32.20 | 35.90 | 34.05 | 34.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.10 | 0.99 | 0.00 | -0.03 | 3/12/2026 | 3/16/2026 4:00:02 PM EST |
| 260.00 | 22.40 | 26.30 | 24.35 | 30.60 | +9.58 | +45.58% | 0.09 | 1 | 413 | 0.91 | 0.97 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 270.00 | 13.00 | 16.80 | 14.90 | 15.80 | -2.50 | -13.67% | 0.06 | 3 | 88 | 0.72 | 0.86 | 0.02 | -0.44 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 280.00 | 6.40 | 7.60 | 7.00 | 11.95 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.40 | 0.64 | 0.03 | -0.63 | 3/13/2026 | 3/16/2026 4:00:02 PM EST |
| 290.00 | 1.70 | 2.60 | 2.15 | 2.67 | -3.13 | -53.97% | 0.01 | 4 | 74 | 0.38 | 0.31 | 0.03 | -0.52 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 300.00 | 0.25 | 0.70 | 0.48 | 0.78 | -0.72 | -48.00% | 0.00 | 2 | 469 | 0.38 | 0.08 | 0.01 | -0.21 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 310.00 | 0.10 | 1.55 | 0.83 | 0.88 | +0.35 | +66.04% | 0.00 | 1 | 97 | 0.58 | 0.01 | 0.00 | -0.04 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.96 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.10 | 1.05 | 0.05 | -0.05 | -50.00% | 0.00 | 53 | 68 | 1.20 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 86 | 537 | 1.02 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.51 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.66 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:02 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 3/16/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.39 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/16/2026 4:00:02 PM EST |
| 240.00 | 0.05 | 0.30 | 0.18 | 0.45 | +0.19 | +73.08% | 0.00 | 1 | 18 | 0.77 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | -0.01 | 0.00 | -0.03 | 3/9/2026 | 3/16/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.50 | -0.50 | -50.00% | 0.00 | 10 | 21 | 0.70 | -0.03 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 270.00 | 0.55 | 1.60 | 1.08 | 1.20 | -0.15 | -11.12% | 0.00 | 3 | 22 | 0.46 | -0.14 | 0.02 | -0.44 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 280.00 | 2.60 | 3.90 | 3.25 | 2.87 | -0.43 | -13.03% | 0.01 | 12 | 121 | 0.42 | -0.36 | 0.03 | -0.63 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 290.00 | 7.90 | 9.00 | 8.45 | 8.65 | +1.35 | +18.50% | 0.03 | 1 | 6 | 0.40 | -0.69 | 0.03 | -0.52 | 3/16/2026 | 3/16/2026 4:00:02 PM EST |
| 300.00 | 15.00 | 18.80 | 16.90 | 16.39 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.68 | -0.92 | 0.01 | -0.21 | 3/4/2026 | 3/16/2026 4:00:02 PM EST |
| 310.00 | 24.50 | 28.50 | 26.50 | % | 0.09 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.04 | 3/16/2026 4:00:02 PM EST | |||
| 320.00 | 34.60 | 38.30 | 36.45 | 40.47 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:02 PM EST |
| 330.00 | 44.60 | 48.30 | 46.45 | % | 0.14 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 340.00 | 54.60 | 58.30 | 56.45 | 45.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:02 PM EST |
| 350.00 | 64.60 | 68.30 | 66.45 | 67.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:02 PM EST |
| 360.00 | 74.40 | 78.50 | 76.45 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 370.00 | 84.40 | 88.60 | 86.50 | % | 0.23 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 380.00 | 94.40 | 98.70 | 96.55 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 390.00 | 104.40 | 108.60 | 106.50 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 400.00 | 114.40 | 118.90 | 116.65 | % | 0.29 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST | |||
| 410.00 | 124.20 | 128.90 | 126.55 | % | 0.31 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:02 PM EST |