Options Chain for F5 INC COM (FFIV) - $238.52 as of 12/3/2025 3:56:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 53.90 | 57.70 | 55.80 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 190.00 | 49.60 | 52.80 | 51.20 | 47.60 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 43.90 | 47.80 | 45.85 | 33.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 11/19/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 39.70 | 42.90 | 41.30 | % | 0.21 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.04 | 12/3/2025 3:59:56 PM EST | |||
| 210.00 | 29.90 | 33.10 | 31.50 | % | 0.15 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.08 | 12/3/2025 3:59:56 PM EST | |||
| 220.00 | 19.90 | 23.80 | 21.85 | 20.40 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.52 | 0.90 | 0.01 | -0.15 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 11.50 | 15.10 | 13.30 | 11.45 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.29 | 0.76 | 0.02 | -0.21 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 6.60 | 7.50 | 7.05 | 6.20 | +1.35 | +27.84% | 0.03 | 19 | 178 | 0.31 | 0.55 | 0.02 | -0.23 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 2.45 | 4.90 | 3.68 | 2.90 | 0.00 | 0.00% | 0.01 | 226 | 677 | 0.35 | 0.32 | 0.02 | -0.20 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 0.50 | 2.50 | 1.50 | 0.85 | +0.06 | +7.60% | 0.01 | 4 | 286 | 0.34 | 0.17 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.45 | 0.08 | 0.01 | -0.08 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.63 | 0.03 | 0.00 | -0.04 | 11/25/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | 0.02 | 0.00 | -0.03 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.42 | 0.01 | 0.00 | -0.02 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.48 | 0.00 | 0.00 | -0.01 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.98 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.05 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/3/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.20 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/3/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.02 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/3/2025 3:59:56 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.84 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:56 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 460.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 480.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 2.05 | 1.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.76 | -0.01 | 0.00 | -0.04 | 11/26/2025 | 12/3/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.66 | -0.03 | 0.00 | -0.08 | 11/24/2025 | 12/3/2025 3:59:56 PM EST |
| 220.00 | 0.50 | 1.25 | 0.88 | 0.95 | -0.35 | -26.93% | 0.00 | 3 | 130 | 0.35 | -0.10 | 0.01 | -0.15 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 230.00 | 2.05 | 3.60 | 2.83 | 2.55 | -0.35 | -12.07% | 0.01 | 42 | 114 | 0.36 | -0.24 | 0.02 | -0.21 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 240.00 | 5.50 | 7.90 | 6.70 | 7.20 | +1.10 | +18.04% | 0.03 | 3 | 147 | 0.37 | -0.45 | 0.02 | -0.23 | 12/3/2025 | 12/3/2025 3:59:56 PM EST |
| 250.00 | 10.10 | 13.30 | 11.70 | 15.20 | 0.00 | 0.00% | 0.05 | 0 | 96 | 0.30 | -0.68 | 0.02 | -0.20 | 12/2/2025 | 12/3/2025 3:59:56 PM EST |
| 260.00 | 18.20 | 21.30 | 19.75 | 32.32 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.46 | -0.83 | 0.01 | -0.15 | 11/20/2025 | 12/3/2025 3:59:56 PM EST |
| 270.00 | 27.70 | 31.50 | 29.60 | 37.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.08 | 11/17/2025 | 12/3/2025 3:59:56 PM EST |
| 280.00 | 37.70 | 41.50 | 39.60 | 38.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.04 | 11/12/2025 | 12/3/2025 3:59:56 PM EST |
| 290.00 | 47.70 | 51.50 | 49.60 | 48.45 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 12/1/2025 | 12/3/2025 3:59:56 PM EST |
| 300.00 | 57.70 | 60.70 | 59.20 | 57.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.02 | 11/4/2025 | 12/3/2025 3:59:56 PM EST |
| 310.00 | 67.70 | 70.70 | 69.20 | 46.79 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 320.00 | 77.70 | 80.70 | 79.20 | 32.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 3:59:56 PM EST |
| 330.00 | 87.70 | 90.70 | 89.20 | 60.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 340.00 | 97.70 | 101.50 | 99.60 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 350.00 | 107.70 | 111.50 | 109.60 | % | 0.31 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 360.00 | 117.70 | 120.70 | 119.20 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 370.00 | 127.70 | 130.70 | 129.20 | % | 0.35 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 380.00 | 137.70 | 140.70 | 139.20 | 110.60 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 390.00 | 147.70 | 151.50 | 149.60 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 400.00 | 157.70 | 160.70 | 159.20 | % | 0.40 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 410.00 | 167.70 | 170.70 | 169.20 | 140.43 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 420.00 | 177.70 | 180.70 | 179.20 | % | 0.43 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 430.00 | 187.70 | 190.70 | 189.20 | 160.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 440.00 | 197.70 | 201.50 | 199.60 | % | 0.45 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 450.00 | 207.70 | 210.70 | 209.20 | 181.90 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 460.00 | 217.70 | 221.50 | 219.60 | % | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST | |||
| 470.00 | 227.70 | 231.50 | 229.60 | 200.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 480.00 | 237.70 | 241.50 | 239.60 | 211.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 3:59:56 PM EST |
| 490.00 | 247.70 | 250.70 | 249.20 | % | 0.51 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:56 PM EST |