Options Chain for F5 INC COM (FFIV) - $295.35 as of 10/17/2025 3:12:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 169.00 | 173.00 | 171.00 | 205.00 | 0.00 | 0.00% | 1.32 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 4:00:04 PM EST |
| 135.00 | 164.20 | 168.00 | 166.10 | 200.00 | 0.00 | 0.00% | 1.23 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 4:00:04 PM EST |
| 140.00 | 159.00 | 163.10 | 161.05 | 124.80 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/17/2025 4:00:04 PM EST |
| 145.00 | 154.10 | 158.10 | 156.10 | % | 1.08 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:04 PM EST | |||
| 150.00 | 149.10 | 153.10 | 151.10 | % | 1.01 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:04 PM EST | |||
| 155.00 | 144.20 | 148.20 | 146.20 | 110.80 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 10/17/2025 4:00:04 PM EST |
| 160.00 | 139.60 | 142.90 | 141.25 | 142.50 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 165.00 | 134.70 | 137.90 | 136.30 | 137.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 170.00 | 129.20 | 133.30 | 131.25 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/17/2025 4:00:04 PM EST | |||
| 175.00 | 124.30 | 128.30 | 126.30 | 89.10 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.09 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 10/17/2025 4:00:04 PM EST |
| 180.00 | 119.30 | 123.40 | 121.35 | 108.74 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.07 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 10/17/2025 4:00:04 PM EST |
| 185.00 | 114.30 | 118.40 | 116.35 | 80.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.02 | 4/29/2025 | 10/17/2025 4:00:04 PM EST |
| 190.00 | 109.90 | 113.10 | 111.50 | % | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.03 | 10/17/2025 4:00:04 PM EST | |||
| 195.00 | 104.90 | 108.30 | 106.60 | 105.73 | +8.31 | +8.53% | 0.55 | 1 | 1 | 0.92 | 1.00 | 0.00 | -0.03 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 200.00 | 100.30 | 103.40 | 101.85 | 99.80 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.85 | 0.99 | 0.00 | -0.04 | 6/30/2025 | 10/17/2025 4:00:04 PM EST |
| 210.00 | 90.30 | 93.60 | 91.95 | 101.91 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 10/17/2025 4:00:04 PM EST |
| 220.00 | 81.10 | 83.80 | 82.45 | 81.65 | +7.75 | +10.49% | 0.37 | 1 | 142 | 0.74 | 0.98 | 0.00 | -0.06 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 230.00 | 71.10 | 74.40 | 72.75 | 93.78 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.67 | 0.96 | 0.00 | -0.10 | 9/15/2025 | 10/17/2025 4:00:04 PM EST |
| 240.00 | 62.30 | 65.00 | 63.65 | 71.10 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.50 | 0.93 | 0.00 | -0.13 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 250.00 | 53.20 | 56.10 | 54.65 | 58.70 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.51 | 0.89 | 0.00 | -0.16 | 7/17/2025 | 10/17/2025 4:00:04 PM EST |
| 260.00 | 44.60 | 47.60 | 46.10 | 65.80 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.51 | 0.85 | 0.00 | -0.19 | 8/11/2025 | 10/17/2025 4:00:04 PM EST |
| 270.00 | 36.30 | 39.60 | 37.95 | 33.60 | -39.55 | -54.07% | 0.14 | 1 | 12 | 0.49 | 0.79 | 0.01 | -0.23 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 280.00 | 29.90 | 32.30 | 31.10 | 28.00 | +2.00 | +7.70% | 0.11 | 6 | 21 | 0.50 | 0.72 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 290.00 | 23.40 | 25.90 | 24.65 | 21.50 | -1.20 | -5.29% | 0.08 | 102 | 77 | 0.49 | 0.64 | 0.01 | -0.27 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 300.00 | 17.70 | 20.50 | 19.10 | 18.35 | -0.98 | -5.07% | 0.06 | 58 | 48 | 0.49 | 0.55 | 0.01 | -0.27 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 310.00 | 13.10 | 15.70 | 14.40 | 12.50 | -0.16 | -1.27% | 0.05 | 1 | 22 | 0.48 | 0.46 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 320.00 | 9.00 | 10.90 | 9.95 | 10.00 | -0.23 | -2.25% | 0.03 | 21 | 75 | 0.46 | 0.37 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 330.00 | 5.90 | 9.20 | 7.55 | 6.10 | -1.28 | -17.35% | 0.02 | 12 | 130 | 0.47 | 0.29 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 340.00 | 3.80 | 6.20 | 5.00 | 5.60 | +0.60 | +12.00% | 0.01 | 19 | 549 | 0.45 | 0.22 | 0.01 | -0.19 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 350.00 | 2.00 | 4.00 | 3.00 | 2.88 | -0.82 | -22.17% | 0.01 | 2 | 51 | 0.46 | 0.17 | 0.01 | -0.16 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 360.00 | 0.80 | 4.30 | 2.55 | 2.41 | +0.40 | +19.90% | 0.01 | 1 | 95 | 0.45 | 0.12 | 0.00 | -0.13 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 370.00 | 0.40 | 3.60 | 2.00 | 3.80 | +2.35 | +162.07% | 0.01 | 5 | 661 | 0.46 | 0.09 | 0.00 | -0.10 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 380.00 | 0.25 | 3.20 | 1.73 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.06 | 0.00 | -0.08 | 10/15/2025 | 10/17/2025 4:00:04 PM EST |
| 390.00 | 0.00 | 2.85 | 1.43 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.62 | 0.04 | 0.00 | -0.06 | 10/15/2025 | 10/17/2025 4:00:04 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.61 | 0.03 | 0.00 | -0.04 | 10/15/2025 | 10/17/2025 4:00:04 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.02 | 0.00 | -0.03 | 9/11/2025 | 10/17/2025 4:00:04 PM EST |
| 420.00 | 0.00 | 2.35 | 1.18 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 10/17/2025 4:00:04 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.01 | 0.00 | -0.01 | 10/13/2025 | 10/17/2025 4:00:04 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 10/17/2025 4:00:04 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | -0.01 | 2/26/2025 | 10/17/2025 4:00:04 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 10/17/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/17/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 10/17/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/17/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/17/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 4:00:04 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.31 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 10/17/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/17/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.20 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/17/2025 4:00:04 PM EST |
| 175.00 | 0.05 | 2.25 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.91 | 0.00 | 0.00 | -0.01 | 4/1/2025 | 10/17/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.30 | 1.15 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.01 | 1/29/2025 | 10/17/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | -0.02 | 3/26/2025 | 10/17/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.35 | 1.18 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.03 | 2/25/2025 | 10/17/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | -0.03 | 6/9/2025 | 10/17/2025 4:00:04 PM EST |
| 200.00 | 0.30 | 2.10 | 1.20 | 0.70 | +0.10 | +16.67% | 0.01 | 4 | 25 | 0.71 | -0.01 | 0.00 | -0.04 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 2.95 | 1.48 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.88 | -0.01 | 0.00 | -0.04 | 7/16/2025 | 10/17/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 2.95 | 1.48 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.79 | -0.02 | 0.00 | -0.06 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 230.00 | 1.10 | 2.50 | 1.80 | 1.45 | -0.34 | -19.00% | 0.01 | 3 | 8 | 0.62 | -0.04 | 0.00 | -0.10 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 240.00 | 0.95 | 4.00 | 2.48 | 2.30 | -0.45 | -16.37% | 0.01 | 401 | 213 | 0.58 | -0.07 | 0.00 | -0.13 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 250.00 | 1.05 | 4.60 | 2.83 | 3.48 | -0.92 | -20.91% | 0.01 | 9 | 20 | 0.52 | -0.11 | 0.00 | -0.16 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 260.00 | 3.30 | 6.30 | 4.80 | 4.79 | -1.71 | -26.31% | 0.02 | 407 | 223 | 0.54 | -0.15 | 0.00 | -0.19 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 270.00 | 4.80 | 7.70 | 6.25 | 6.65 | -2.25 | -25.29% | 0.02 | 34 | 14 | 0.51 | -0.21 | 0.01 | -0.23 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 280.00 | 7.40 | 10.70 | 9.05 | 10.00 | -3.00 | -23.08% | 0.03 | 28 | 1,062 | 0.50 | -0.28 | 0.01 | -0.25 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 290.00 | 10.70 | 13.80 | 12.25 | 13.30 | -2.30 | -14.75% | 0.04 | 8 | 87 | 0.48 | -0.36 | 0.01 | -0.27 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 300.00 | 16.80 | 18.60 | 17.70 | 17.60 | -4.60 | -20.73% | 0.06 | 42 | 111 | 0.50 | -0.45 | 0.01 | -0.27 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 310.00 | 20.60 | 23.70 | 22.15 | 27.30 | -0.60 | -2.16% | 0.07 | 4 | 102 | 0.47 | -0.54 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 4:00:04 PM EST |
| 320.00 | 26.80 | 29.70 | 28.25 | 36.00 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.46 | -0.63 | 0.01 | -0.25 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 330.00 | 33.80 | 37.50 | 35.65 | 28.76 | 0.00 | 0.00% | 0.11 | 0 | 110 | 0.46 | -0.71 | 0.01 | -0.22 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 340.00 | 41.70 | 45.40 | 43.55 | 47.53 | 0.00 | 0.00% | 0.13 | 0 | 136 | 0.46 | -0.78 | 0.01 | -0.19 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 350.00 | 50.30 | 53.50 | 51.90 | 62.20 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.45 | -0.83 | 0.01 | -0.16 | 10/16/2025 | 10/17/2025 4:00:04 PM EST |
| 360.00 | 59.30 | 62.60 | 60.95 | % | 0.17 | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.13 | 10/17/2025 4:00:04 PM EST | |||
| 370.00 | 68.70 | 72.20 | 70.45 | % | 0.19 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.10 | 10/17/2025 4:00:04 PM EST | |||
| 380.00 | 78.30 | 81.30 | 79.80 | % | 0.21 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.08 | 10/17/2025 4:00:04 PM EST | |||
| 390.00 | 88.00 | 91.40 | 89.70 | 60.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.06 | 7/31/2025 | 10/17/2025 4:00:04 PM EST |
| 400.00 | 97.60 | 101.70 | 99.65 | % | 0.25 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.04 | 10/17/2025 4:00:04 PM EST | |||
| 410.00 | 107.50 | 111.50 | 109.50 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 10/17/2025 4:00:04 PM EST | |||
| 420.00 | 117.50 | 121.50 | 119.50 | 158.04 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 3/13/2025 | 10/17/2025 4:00:04 PM EST |
| 430.00 | 127.50 | 131.50 | 129.50 | % | 0.30 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/17/2025 4:00:04 PM EST | |||
| 440.00 | 137.50 | 141.50 | 139.50 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 10/17/2025 4:00:04 PM EST | |||
| 450.00 | 147.50 | 151.60 | 149.55 | % | 0.33 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 10/17/2025 4:00:04 PM EST | |||
| 460.00 | 157.50 | 161.50 | 159.50 | 125.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 4:00:04 PM EST |