Options Chain for F5 INC COM (FFIV) - $282.53 as of 1/30/2026 1:14:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 153.80 | 157.90 | 155.85 | % | 1.30 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 125.00 | 148.80 | 153.00 | 150.90 | 171.50 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 130.00 | 143.80 | 148.00 | 145.90 | 170.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 135.00 | 138.90 | 143.00 | 140.95 | % | 1.04 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 140.00 | 133.90 | 138.00 | 135.95 | % | 0.97 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 145.00 | 128.80 | 133.00 | 130.90 | % | 0.90 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 150.00 | 123.80 | 128.10 | 125.95 | % | 0.84 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 155.00 | 118.90 | 123.10 | 121.00 | 135.60 | 0.00 | 0.00% | 0.78 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 160.00 | 113.90 | 118.10 | 116.00 | 125.00 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 165.00 | 108.90 | 113.10 | 111.00 | % | 0.67 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 170.00 | 104.00 | 108.10 | 106.05 | % | 0.62 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 175.00 | 98.90 | 103.10 | 101.00 | % | 0.58 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 180.00 | 93.90 | 98.20 | 96.05 | 116.60 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 185.00 | 89.10 | 92.90 | 91.00 | 82.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 190.00 | 84.10 | 86.90 | 85.50 | 97.60 | 0.00 | 0.00% | 0.45 | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 195.00 | 79.10 | 82.30 | 80.70 | 91.95 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 200.00 | 74.20 | 77.70 | 75.95 | 74.43 | % | 0.38 | 2 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:45 PM EST | |
| 210.00 | 64.30 | 67.20 | 65.75 | % | 0.31 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.05 | 1/30/2026 3:59:45 PM EST | |||
| 220.00 | 54.40 | 57.80 | 56.10 | 77.80 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.68 | 0.98 | 0.00 | -0.09 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 230.00 | 44.70 | 47.90 | 46.30 | 40.45 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.58 | 0.96 | 0.00 | -0.11 | 1/14/2026 | 1/30/2026 3:59:45 PM EST |
| 240.00 | 35.00 | 38.60 | 36.80 | 49.65 | 0.00 | 0.00% | 0.15 | 0 | 46 | 0.53 | 0.92 | 0.01 | -0.14 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 250.00 | 25.80 | 29.20 | 27.50 | 28.33 | 0.00 | 0.00% | 0.11 | 0 | 265 | 0.46 | 0.86 | 0.01 | -0.18 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 260.00 | 18.30 | 20.00 | 19.15 | 19.09 | -6.49 | -25.38% | 0.07 | 2 | 969 | 0.33 | 0.77 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 270.00 | 11.50 | 12.70 | 12.10 | 11.17 | -6.41 | -36.47% | 0.04 | 12 | 258 | 0.32 | 0.64 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 280.00 | 6.20 | 7.30 | 6.75 | 5.74 | -5.06 | -46.86% | 0.02 | 16 | 658 | 0.31 | 0.45 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 290.00 | 2.75 | 3.90 | 3.33 | 3.00 | -2.80 | -48.28% | 0.01 | 43 | 268 | 0.31 | 0.27 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 300.00 | 1.15 | 1.95 | 1.55 | 1.35 | -1.75 | -56.46% | 0.01 | 258 | 362 | 0.31 | 0.15 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 310.00 | 0.35 | 2.40 | 1.38 | 0.70 | -0.57 | -44.89% | 0.00 | 9 | 694 | 0.37 | 0.07 | 0.01 | -0.07 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 1.05 | 0.53 | 0.40 | -0.19 | -32.21% | 0.00 | 233 | 347 | 0.43 | 0.03 | 0.00 | -0.04 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.49 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 340.00 | 0.05 | 0.70 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.43 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 350.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.78 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 380.00 | 0.00 | 0.65 | 0.33 | 1.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:45 PM EST | |||
| 175.00 | 0.00 | 0.05 | 0.03 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.58 | 0.00 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.75 | 0.00 | 0.00 | -0.05 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 220.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.06 | +31.58% | 0.00 | 4 | 70 | 0.48 | -0.02 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 230.00 | 0.25 | 0.70 | 0.48 | 0.57 | +0.27 | +90.00% | 0.00 | 5 | 310 | 0.46 | -0.04 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 240.00 | 0.60 | 2.15 | 1.38 | 0.92 | +0.27 | +41.54% | 0.01 | 5 | 108 | 0.45 | -0.08 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 250.00 | 1.00 | 1.85 | 1.43 | 1.69 | +0.78 | +85.72% | 0.01 | 2 | 1,306 | 0.36 | -0.14 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 260.00 | 2.25 | 3.50 | 2.88 | 3.25 | +1.29 | +65.82% | 0.01 | 2 | 248 | 0.34 | -0.23 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 270.00 | 4.70 | 6.40 | 5.55 | 6.55 | +2.65 | +67.95% | 0.02 | 46 | 131 | 0.32 | -0.36 | 0.02 | -0.22 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 280.00 | 9.30 | 11.10 | 10.20 | 12.05 | +4.05 | +50.63% | 0.04 | 14 | 42 | 0.31 | -0.55 | 0.02 | -0.21 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 290.00 | 16.30 | 17.90 | 17.10 | 13.00 | -1.90 | -12.76% | 0.06 | 2 | 98 | 0.31 | -0.73 | 0.02 | -0.17 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 300.00 | 24.10 | 27.50 | 25.80 | 25.10 | +11.75 | +88.02% | 0.09 | 2 | 29 | 0.44 | -0.85 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:45 PM EST |
| 310.00 | 33.50 | 36.70 | 35.10 | 20.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.93 | 0.01 | -0.07 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 320.00 | 43.10 | 46.50 | 44.80 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.56 | -0.97 | 0.00 | -0.04 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 330.00 | 52.90 | 56.40 | 54.65 | 66.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 1/26/2026 | 1/30/2026 3:59:45 PM EST |
| 340.00 | 62.70 | 66.40 | 64.55 | 48.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 350.00 | 72.40 | 76.40 | 74.40 | 51.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 360.00 | 82.40 | 86.50 | 84.45 | 69.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 370.00 | 92.30 | 96.50 | 94.40 | 83.87 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |
| 380.00 | 102.90 | 106.40 | 104.65 | 95.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:45 PM EST |
| 390.00 | 112.40 | 116.50 | 114.45 | 94.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.03 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:45 PM EST |