Options Chain for F5 INC COM (FFIV) - $239.65 as of 11/20/2024 4:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 100.50 | 104.90 | 101.50 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |
| 145.00 | 95.50 | 100.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 90.50 | 95.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 85.50 | 90.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 80.70 | 85.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 75.90 | 79.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 70.50 | 74.80 | 70.25 | 0.00 | 0.00% | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 65.70 | 70.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 60.50 | 65.20 | 66.29 | 0.00 | 0.00% | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 55.80 | 59.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 50.70 | 55.10 | 59.93 | 0.00 | 0.00% | 0 | 1 | 0.69 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 46.10 | 50.00 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 40.80 | 45.10 | 33.89 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.99 | 0.00 | -0.03 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 31.00 | 35.50 | 30.45 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.97 | 0.00 | -0.05 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 21.40 | 25.50 | 22.20 | 0.00 | 0.00% | 0 | 51 | 0.31 | 0.92 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 14.10 | 16.50 | 14.42 | +1.42 | +10.93% | 12 | 35 | 0.26 | 0.81 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 6.80 | 7.70 | 7.15 | +1.06 | +17.41% | 11 | 112 | 0.20 | 0.59 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 2.45 | 3.20 | 2.95 | +0.95 | +47.50% | 10 | 151 | 0.20 | 0.33 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.55 | 2.70 | 0.68 | +0.02 | +3.03% | 8 | 25 | 0.30 | 0.13 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.05 | 0.80 | 0.46 | 0.00 | 0.00% | 0 | 8 | 0.22 | 0.04 | 0.01 | -0.02 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 2.20 | 1.24 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.01 | 0.00 | -0.01 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 1.50 | 0.32 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.70 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.70 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 145.00 | 0.00 | 0.70 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.70 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 170.00 | 0.00 | 0.70 | 0.81 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.65 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 0.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.00 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | -0.01 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.01 | 0.00 | -0.03 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.05 | 0.50 | 1.28 | 0.00 | 0.00% | 0 | 40 | 0.32 | -0.03 | 0.00 | -0.05 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.15 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 40 | 0.28 | -0.08 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 1.30 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 79 | 0.22 | -0.19 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 3.60 | 4.70 | 5.20 | +0.45 | +9.48% | 2 | 28 | 0.20 | -0.41 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 7.70 | 11.90 | 12.21 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.67 | 0.03 | -0.10 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 16.50 | 20.50 | 20.75 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.87 | 0.02 | -0.06 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 26.10 | 30.30 | 29.46 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.02 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 36.10 | 40.20 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 290.00 | 45.80 | 50.50 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 300.00 | 55.80 | 60.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 310.00 | 65.60 | 70.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 320.00 | 75.60 | 80.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 330.00 | 85.60 | 90.50 | 89.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:03 PM EST |