Options Chain for F5 INC COM (FFIV) - $313.42 as of 8/1/2025 3:46:22 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 | 175.50 | 179.70 | 177.60 | % | 1.37 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 135.00 | 170.50 | 174.70 | 172.60 | % | 1.28 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 165.60 | 169.80 | 167.70 | % | 1.20 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 145.00 | 160.60 | 164.70 | 162.65 | % | 1.12 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 150.00 | 155.60 | 159.70 | 157.65 | % | 1.05 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 155.00 | 150.60 | 154.70 | 152.65 | % | 0.98 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 160.00 | 145.60 | 149.80 | 147.70 | % | 0.92 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 165.00 | 140.60 | 144.80 | 142.70 | % | 0.86 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 170.00 | 135.70 | 139.80 | 137.75 | % | 0.81 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 175.00 | 130.70 | 134.80 | 132.75 | % | 0.76 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 180.00 | 125.60 | 129.80 | 127.70 | % | 0.71 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 185.00 | 120.60 | 124.80 | 122.70 | % | 0.66 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 190.00 | 115.70 | 119.80 | 117.75 | % | 0.62 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 195.00 | 110.70 | 114.90 | 112.80 | % | 0.58 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 200.00 | 105.70 | 109.80 | 107.75 | 52.30 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:55 PM EST |
| 210.00 | 95.70 | 99.80 | 97.75 | 64.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 8/1/2025 3:59:55 PM EST |
| 220.00 | 85.70 | 89.90 | 87.80 | 78.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/1/2025 3:59:55 PM EST |
| 230.00 | 75.70 | 79.90 | 77.80 | 41.71 | 0.00 | 0.00% | 0.34 | 0 | 12 | 1.06 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/1/2025 3:59:55 PM EST |
| 240.00 | 65.90 | 69.90 | 67.90 | 47.00 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.94 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/1/2025 3:59:55 PM EST |
| 250.00 | 56.00 | 59.90 | 57.95 | 73.80 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 260.00 | 46.00 | 49.90 | 47.95 | 64.20 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.69 | 0.99 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 270.00 | 36.20 | 39.50 | 37.85 | 51.79 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.58 | 0.98 | 0.00 | -0.11 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 280.00 | 26.50 | 30.20 | 28.35 | 43.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.48 | 0.96 | 0.01 | -0.12 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 290.00 | 18.00 | 20.40 | 19.20 | 33.80 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.39 | 0.86 | 0.01 | -0.21 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 300.00 | 10.00 | 12.00 | 11.00 | 7.30 | -10.35 | -58.64% | 0.04 | 1 | 66 | 0.25 | 0.71 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 310.00 | 3.50 | 5.50 | 4.50 | 4.40 | -5.56 | -55.83% | 0.01 | 4 | 97 | 0.22 | 0.46 | 0.03 | -0.24 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 320.00 | 1.30 | 2.40 | 1.85 | 1.70 | -2.20 | -56.41% | 0.01 | 10 | 88 | 0.23 | 0.22 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 2.00 | 1.00 | 0.65 | -1.10 | -62.86% | 0.00 | 16 | 222 | 0.42 | 0.08 | 0.01 | -0.07 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 0.64 | 0.00 | 0.00% | 0.00 | 2 | 83 | 0.32 | 0.02 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 2.45 | 1.23 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.15 | 0.58 | 0.10 | -0.15 | -60.00% | 0.00 | 438 | 96 | 0.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 1.70 | 0.85 | 0.10 | -0.74 | -88.10% | 0.00 | 13 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.60 | 0.30 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 8/1/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 8/1/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 3:59:55 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 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.68 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/1/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 8/1/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.29 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 8/1/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 8/1/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/1/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.78 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/1/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/1/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.63 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.55 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/1/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/1/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/1/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/1/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/1/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.80 | -94.12% | 0.00 | 6 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 41 | 0.50 | -0.01 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.40 | 0.70 | 0.11 | -0.44 | -80.00% | 0.00 | 2 | 53 | 0.39 | -0.02 | 0.00 | -0.11 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.50 | 1.25 | 0.30 | +0.16 | +114.29% | 0.00 | 4 | 559 | 0.49 | -0.04 | 0.01 | -0.12 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 290.00 | 0.75 | 1.05 | 0.90 | 0.92 | +0.55 | +148.65% | 0.00 | 5 | 93 | 0.26 | -0.14 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 300.00 | 2.05 | 3.10 | 2.58 | 2.80 | +1.60 | +133.34% | 0.01 | 7 | 49 | 0.24 | -0.29 | 0.02 | -0.25 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 310.00 | 6.00 | 7.40 | 6.70 | 7.00 | +2.50 | +55.56% | 0.02 | 22 | 29 | 0.23 | -0.54 | 0.03 | -0.24 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 320.00 | 12.60 | 14.80 | 13.70 | 17.30 | +10.40 | +150.73% | 0.04 | 1 | 15 | 0.33 | -0.78 | 0.02 | -0.16 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 330.00 | 21.50 | 25.00 | 23.25 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.92 | 0.01 | -0.07 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 340.00 | 31.30 | 34.70 | 33.00 | % | 0.10 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 8/1/2025 3:59:55 PM EST | |||
| 350.00 | 41.20 | 44.30 | 42.75 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 360.00 | 50.70 | 54.50 | 52.60 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 370.00 | 60.60 | 64.60 | 62.60 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 380.00 | 70.60 | 74.60 | 72.60 | % | 0.19 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 390.00 | 80.50 | 84.70 | 82.60 | % | 0.21 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 400.00 | 90.50 | 94.70 | 92.60 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 410.00 | 100.50 | 104.70 | 102.60 | % | 0.25 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 420.00 | 110.50 | 114.70 | 112.60 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 430.00 | 120.50 | 124.70 | 122.60 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |