Options Chain for F5 INC COM (FFIV) - $267.19 as of 5/5/2025 8:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 165.20 | 169.10 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 160.20 | 164.30 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 155.30 | 158.90 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 150.30 | 154.20 | 185.70 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 120.00 | 145.10 | 149.20 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 140.20 | 144.20 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 130.00 | 135.20 | 139.10 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 135.00 | 130.40 | 134.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 125.40 | 129.20 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 145.00 | 120.40 | 124.20 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 150.00 | 115.30 | 119.20 | 114.54 | 0.00 | 0.00% | 0 | 139 | 2.16 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 110.40 | 113.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 160.00 | 105.30 | 109.20 | 64.20 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 100.40 | 104.00 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 170.00 | 95.30 | 99.40 | 99.60 | 0.00 | 0.00% | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 90.50 | 94.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 180.00 | 85.50 | 89.40 | 113.97 | 0.00 | 0.00% | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 80.50 | 84.30 | 79.66 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 75.50 | 79.20 | 58.45 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 70.60 | 74.50 | 72.01 | 0.00 | 0.00% | 0 | 5 | 1.32 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 65.70 | 69.40 | 68.82 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 55.70 | 59.50 | 39.20 | 0.00 | 0.00% | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 45.80 | 49.60 | 39.43 | 0.00 | 0.00% | 0 | 30 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 35.90 | 39.90 | 31.40 | 0.00 | 0.00% | 0 | 9 | 0.80 | 0.99 | 0.00 | -0.05 | 4/10/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 26.70 | 30.00 | 24.91 | 0.00 | 0.00% | 0 | 33 | 0.64 | 0.94 | 0.01 | -0.13 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 16.40 | 20.30 | 19.60 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.86 | 0.01 | -0.20 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 9.70 | 10.90 | 11.30 | -2.20 | -16.30% | 2 | 135 | 0.33 | 0.69 | 0.02 | -0.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 2.90 | 4.90 | 4.70 | -0.70 | -12.97% | 16 | 395 | 0.31 | 0.43 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 1.00 | 1.35 | 1.23 | -0.37 | -23.13% | 20 | 399 | 0.28 | 0.17 | 0.02 | -0.16 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 0.15 | 0.40 | 0.25 | -0.15 | -37.50% | 8 | 313 | 0.28 | 0.04 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 48 | 323 | 0.30 | 0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 355 | 0.41 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.46 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 204 | 0.49 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 208 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 116 | 0.99 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 0.80 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.90 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.26 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.55 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 0.55 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.50 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 22 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.75 | 0.15 | 0.00 | 0.00% | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.15 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 0.60 | 1.23 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 180.00 | 0.05 | 0.35 | 0.05 | -0.05 | -50.00% | 1 | 43 | 1.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 0.35 | 3.30 | 0.00 | 0.00% | 0 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 0.65 | 1.38 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:51 PM EST |
| 195.00 | 0.05 | 0.35 | 0.10 | -0.12 | -54.55% | 26 | 89 | 0.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 200.00 | 0.05 | 0.50 | 0.10 | +0.05 | +100.00% | 1 | 157 | 0.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 158 | 0.82 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 89 | 0.77 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 230.00 | 0.25 | 1.45 | 0.43 | -0.10 | -18.87% | 17 | 131 | 0.58 | -0.01 | 0.00 | -0.05 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 240.00 | 0.05 | 1.00 | 0.44 | -0.06 | -12.00% | 3 | 57 | 0.38 | -0.06 | 0.01 | -0.13 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 250.00 | 0.70 | 1.40 | 0.85 | -0.15 | -15.00% | 3 | 116 | 0.34 | -0.14 | 0.01 | -0.20 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 260.00 | 2.40 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 177 | 0.31 | -0.31 | 0.02 | -0.26 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 270.00 | 6.30 | 7.30 | 5.69 | -0.11 | -1.90% | 1 | 53 | 0.29 | -0.57 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:51 PM EST |
| 280.00 | 12.50 | 15.00 | 15.35 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.83 | 0.02 | -0.16 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 290.00 | 21.10 | 24.90 | 28.00 | 0.00 | 0.00% | 0 | 26 | 0.51 | -0.96 | 0.01 | -0.06 | 4/29/2025 | 5/5/2025 3:59:51 PM EST |
| 300.00 | 31.60 | 34.80 | 34.40 | 0.00 | 0.00% | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:51 PM EST |
| 310.00 | 40.90 | 44.80 | 41.45 | 0.00 | 0.00% | 0 | 4 | 0.76 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 320.00 | 50.90 | 54.80 | 51.46 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:51 PM EST |
| 330.00 | 60.80 | 65.00 | 37.36 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:51 PM EST |
| 340.00 | 70.80 | 74.70 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 350.00 | 80.80 | 84.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 360.00 | 91.00 | 94.70 | 75.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:51 PM EST |
| 370.00 | 100.90 | 104.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 380.00 | 110.80 | 114.80 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 390.00 | 120.80 | 124.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST | |||
| 400.00 | 130.90 | 134.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:51 PM EST |