Options Chain for F5 INC COM (FFIV) - $328.15 as of 4/30/2026 3:46:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 146.60 | 150.40 | 148.50 | 149.60 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 180.00 | 141.60 | 145.30 | 143.45 | % | 0.80 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 185.00 | 136.60 | 140.00 | 138.30 | % | 0.75 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 190.00 | 131.60 | 135.00 | 133.30 | % | 0.70 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 195.00 | 126.60 | 130.30 | 128.45 | 126.64 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 200.00 | 121.60 | 125.50 | 123.55 | 121.64 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 210.00 | 111.70 | 115.50 | 113.60 | 108.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 220.00 | 101.70 | 105.50 | 103.60 | 98.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 230.00 | 91.70 | 95.40 | 93.55 | 94.00 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 240.00 | 81.80 | 85.40 | 83.60 | 84.00 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 250.00 | 71.90 | 75.50 | 73.70 | 77.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 260.00 | 62.00 | 65.60 | 63.80 | 68.99 | 0.00 | 0.00% | 0.25 | 0 | 8 | 0.79 | 0.98 | 0.00 | -0.09 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 270.00 | 52.20 | 55.70 | 53.95 | 60.50 | 0.00 | 0.00% | 0.20 | 0 | 25 | 0.69 | 0.97 | 0.00 | -0.11 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 280.00 | 42.50 | 46.00 | 44.25 | 46.98 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.61 | 0.96 | 0.00 | -0.11 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 290.00 | 33.00 | 36.60 | 34.80 | 39.50 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.54 | 0.90 | 0.01 | -0.20 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 300.00 | 23.80 | 27.50 | 25.65 | 24.71 | +2.16 | +9.58% | 0.09 | 1 | 22 | 0.37 | 0.84 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 310.00 | 15.70 | 19.30 | 17.50 | 16.57 | -5.53 | -25.03% | 0.06 | 4 | 173 | 0.38 | 0.73 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 320.00 | 8.90 | 11.70 | 10.30 | 9.10 | -2.50 | -21.56% | 0.03 | 6 | 108 | 0.37 | 0.57 | 0.02 | -0.29 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 330.00 | 4.40 | 6.80 | 5.60 | 5.10 | -1.50 | -22.73% | 0.02 | 12 | 638 | 0.37 | 0.37 | 0.02 | -0.27 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 340.00 | 2.20 | 3.10 | 2.65 | 2.16 | -0.55 | -20.30% | 0.01 | 32 | 1,105 | 0.34 | 0.22 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 350.00 | 0.95 | 2.20 | 1.58 | 1.15 | -0.45 | -28.13% | 0.00 | 28 | 1,429 | 0.37 | 0.13 | 0.01 | -0.17 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 360.00 | 0.05 | 2.95 | 1.50 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.40 | 0.07 | 0.01 | -0.12 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 370.00 | 0.05 | 1.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.37 | 0.06 | 0.00 | -0.12 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.50 | 1.25 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.68 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.25 | 1.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.75 | 0.40 | 0.27 | +0.22 | +440.00% | 0.00 | 2 | 35 | 0.82 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 240.00 | 0.05 | 1.90 | 0.98 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.82 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.90 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.36 | -0.17 | -32.08% | 0.00 | 2 | 55 | 0.67 | -0.02 | 0.00 | -0.09 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 270.00 | 0.10 | 1.35 | 0.73 | 0.77 | +0.57 | +285.00% | 0.00 | 1 | 473 | 0.53 | -0.03 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 2.95 | 1.48 | 0.62 | -1.24 | -66.67% | 0.01 | 2 | 717 | 0.69 | -0.04 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 290.00 | 0.90 | 3.10 | 2.00 | 1.10 | -0.20 | -15.39% | 0.01 | 1 | 253 | 0.49 | -0.10 | 0.01 | -0.20 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 300.00 | 1.60 | 2.90 | 2.25 | 2.45 | -0.07 | -2.78% | 0.01 | 1 | 34 | 0.40 | -0.16 | 0.01 | -0.25 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 310.00 | 3.20 | 4.10 | 3.65 | 3.99 | -0.11 | -2.69% | 0.01 | 4 | 354 | 0.35 | -0.27 | 0.01 | -0.28 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 320.00 | 5.50 | 7.30 | 6.40 | 6.80 | +0.45 | +7.09% | 0.02 | 44 | 26 | 0.33 | -0.43 | 0.02 | -0.29 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 330.00 | 10.60 | 13.70 | 12.15 | 12.30 | +0.30 | +2.50% | 0.04 | 3 | 3 | 0.31 | -0.63 | 0.02 | -0.27 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 340.00 | 18.00 | 21.30 | 19.65 | 20.40 | -2.02 | -9.01% | 0.06 | 4 | 1 | 0.28 | -0.78 | 0.01 | -0.22 | 5/1/2026 | 5/1/2026 3:59:59 PM EST |
| 350.00 | 26.10 | 29.40 | 27.75 | % | 0.08 | 0 | 0 | 0.44 | -0.87 | 0.01 | -0.17 | 5/1/2026 3:59:59 PM EST | |||
| 360.00 | 35.50 | 39.10 | 37.30 | % | 0.10 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 370.00 | 45.10 | 48.90 | 47.00 | 47.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.94 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 380.00 | 55.10 | 58.70 | 56.90 | 57.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.03 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 390.00 | 64.90 | 68.70 | 66.80 | 67.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 400.00 | 74.90 | 78.70 | 76.80 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 410.00 | 84.90 | 88.70 | 86.80 | % | 0.21 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:59 PM EST | |||
| 420.00 | 95.00 | 98.70 | 96.85 | 96.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |
| 430.00 | 104.90 | 108.70 | 106.80 | 112.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:59 PM EST |