NASDAQ:FFIV

F5 Networks Options Chain and Prices

$226.25

-5.82 (-2.51%)

(As of 11/26/2021 04:00 PM ET)

Add

Compare

Today's Range: $225.48
▼
$231.99
50-Day Range: $196.73
▼
$238.26
52-Week Range: $160.85
▼
$239.12

Volume: 283,665 shs
Average Volume: 556,440 shs
Market Capitalization: $13.85 billion

P/E Ratio: 42.13
Dividend Yield: N/A
Beta: 1.07

F5 Networks (NASDAQ:FFIV) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/3/2021	$285.00	$0.008	Call	0	0	0	0 (+0)	0.560288 (+0.17245)	0.001774	0
12/3/2021	$280.00	$0.018	Call	0	0	0	26 (+0)	0.560288 (+0.17245)	0.003631	0
12/3/2021	$275.00	$0.038	Call	0	0	0	0 (+0)	0.560288 (+0.17245)	0.007147	0
12/3/2021	$270.00	$0.077	Call	0	0	0	0 (+0)	0.560288 (+0.17245)	0.013512	0
12/3/2021	$265.00	$0.151	Call	0	0	0	0 (+0)	0.560288 (+0.17245)	0.024493	0
12/3/2021	$260.00	$0.286	Call	0	0	0	0 (+0)	0.560288 (+0.17245)	0.042526	0
12/3/2021	$257.50	$0.311	Call	0	0	0	0 (+0)	0.536707 (+0.148869)	0.047366	0
12/3/2021	$255.00	$0.383	Call	0	0	0	1 (+0)	0.525076 (+0.137238)	0.057604	0
12/3/2021	$252.50	$0.568	Call	0	0	0	0 (+0)	0.535053 (+0.147215)	0.079107	0
12/3/2021	$250.00	$0.817	Call	0	0	0	0 (+0)	0.545129 (+0.157291)	0.105363	0

12/3/2021	$247.50	$0.942	Call	0	0	0	0 (+0)	0.52468 (+0.136842)	0.122017	0
12/3/2021	$245.00	$1.095	Call	0	0	0	0 (+0)	0.504022 (+0.116184)	0.142251	0
12/3/2021	$242.50	$0.543	Call	0	0	0	1 (+0)	0.372998 (+0.025805)	0.102059	0
12/3/2021	$240.00	$1.460	Call	0	0	0	10 (+0)	0.455046 (+0.148919)	0.193313	0
12/3/2021	$237.50	$1.616	Call	0	0	0	9 (+4)	0.419423 (+0.057558)	0.222311	0
12/3/2021	$235.00	$1.822	Call	2	1	0	101 (+42)	0.383423 (+0.0843)	0.260282	2
12/3/2021	$232.50	$2.305	Call	5	3	1	76 (+74)	0.365142 (+0.055702)	0.320576	3
12/3/2021	$230.00	$2.802	Call	0	0	0	36 (+0)	0.335751 (+0.041191)	0.390092	0
12/3/2021	$227.50	$4.443	Call	2	0	2	0 (+0)	0.383732 (+0.036314)	0.486989	1
12/3/2021	$225.00	$5.619	Call	0	0	0	5 (+0)	0.376241 (+0.01261)	0.570404	0
12/3/2021	$222.50	$7.240	Call	0	0	0	0 (+0)	0.388358 (+0.007733)	0.648406	0
12/3/2021	$220.00	$9.065	Call	0	0	0	0 (+0)	0.403185 (+0.005374)	0.716095	0
12/3/2021	$217.50	$10.587	Call	10	0	0	0 (+0)	0.368581 (-0.046613)	0.80075	1
12/3/2021	$215.00	$12.849	Call	0	0	0	3 (+0)	0.398221 (-0.034556)	0.840226	0
12/3/2021	$212.50	$15.302	Call	0	0	0	0 (+0)	0.44787 (+0.015093)	0.859978	0
12/3/2021	$210.00	$17.772	Call	0	0	0	23 (+0)	0.498107 (+0.06533)	0.874827	0
12/3/2021	$207.50	$20.188	Call	0	0	0	0 (+0)	0.537752 (+0.104975)	0.89086	0
12/3/2021	$205.00	$22.621	Call	0	0	0	0 (+0)	0.577878 (+0.145101)	0.903669	0
12/3/2021	$200.00	$27.084	Call	0	0	0	0 (+0)	0.538656 (+0.105879)	0.958123	0
12/3/2021	$195.00	$32.062	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.965407	0
12/3/2021	$190.00	$36.916	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.983584	0
12/3/2021	$185.00	$41.851	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.993461	0
12/3/2021	$180.00	$46.828	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.998306	0
12/3/2021	$175.00	$51.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999978	0
12/3/2021	$170.00	$56.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$165.00	$61.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$160.00	$66.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$155.00	$71.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$150.00	$76.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$145.00	$81.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$140.00	$86.825	Call	0	0	0	0 (+0)	0.617204 (+0.184427)	0.999998	0
12/3/2021	$285.00	$58.231	Put	0	0	0	0 (+0)	0.560288 (+0.17245)	-0.997961	0
12/3/2021	$280.00	$53.241	Put	0	0	0	0 (+0)	0.560288 (+0.17245)	-0.996105	0
12/3/2021	$275.00	$48.261	Put	0	0	0	0 (+0)	0.560288 (+0.17245)	-0.992589	0
12/3/2021	$270.00	$43.300	Put	0	0	0	0 (+0)	0.560288 (+0.17245)	-0.986225	0
12/3/2021	$265.00	$38.375	Put	0	0	0	0 (+0)	0.560288 (+0.17245)	-0.975246	0
12/3/2021	$260.00	$33.509	Put	0	0	0	0 (+0)	0.560288 (+0.17245)	-0.957217	0
12/3/2021	$257.50	$31.035	Put	0	0	0	0 (+0)	0.536707 (+0.148869)	-0.952377	0
12/3/2021	$255.00	$28.607	Put	0	0	0	0 (+0)	0.525076 (+0.137238)	-0.942142	0
12/3/2021	$252.50	$26.292	Put	0	0	0	0 (+0)	0.535053 (+0.147215)	-0.920647	0
12/3/2021	$250.00	$24.041	Put	0	0	0	0 (+0)	0.545129 (+0.157291)	-0.894398	0
12/3/2021	$247.50	$21.666	Put	0	0	0	0 (+0)	0.52468 (+0.136842)	-0.877747	0
12/3/2021	$245.00	$19.319	Put	0	0	0	0 (+0)	0.504022 (+0.116184)	-0.857523	0
12/3/2021	$242.50	$16.267	Put	0	0	0	0 (+0)	0.372998 (+0.025805)	-0.897713	0
12/3/2021	$240.00	$14.684	Put	0	0	0	0 (+0)	0.455046 (+0.148919)	-0.806488	0
12/3/2021	$237.50	$12.340	Put	0	0	0	11 (+0)	0.419423 (+0.057558)	-0.777511	0
12/3/2021	$235.00	$10.046	Put	0	0	0	0 (+0)	0.383423 (+0.0843)	-0.739567	0
12/3/2021	$232.50	$8.029	Put	5	0	0	0 (+0)	0.365142 (+0.055702)	-0.679325	1
12/3/2021	$230.00	$6.025	Put	4	0	0	16 (+0)	0.335751 (+0.041191)	-0.609881	3
12/3/2021	$227.50	$5.166	Put	1	0	0	10 (+0)	0.383732 (+0.036314)	-0.513037	1
12/3/2021	$225.00	$3.841	Put	0	0	0	3 (+0)	0.376241 (+0.01261)	-0.429719	0
12/3/2021	$222.50	$2.961	Put	5	0	0	6 (+5)	0.388358 (+0.007733)	-0.351802	1
12/3/2021	$220.00	$2.286	Put	0	0	0	1 (+0)	0.403185 (+0.005374)	-0.284194	0
12/3/2021	$217.50	$1.305	Put	0	0	0	0 (+0)	0.368581 (-0.046613)	-0.199778	0
12/3/2021	$215.00	$1.066	Put	0	0	0	8 (+0)	0.398221 (-0.034556)	-0.16034	0
12/3/2021	$212.50	$1.019	Put	0	0	0	0 (+0)	0.44787 (+0.015093)	-0.14054	0
12/3/2021	$210.00	$0.988	Put	0	0	0	14 (+0)	0.498107 (+0.06533)	-0.125645	0
12/3/2021	$207.50	$0.904	Put	0	0	0	0 (+0)	0.537752 (+0.104975)	-0.109598	0
12/3/2021	$205.00	$0.836	Put	0	0	0	7 (+0)	0.577878 (+0.145101)	-0.096773	0
12/3/2021	$200.00	$0.293	Put	0	0	0	17 (+0)	0.538656 (+0.105879)	-0.042631	0
12/3/2021	$195.00	$0.270	Put	0	0	0	1 (+0)	0.617204 (+0.184427)	-0.035258	0
12/3/2021	$190.00	$0.119	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	-0.017265	0
12/3/2021	$185.00	$0.047	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	-0.007589	0
12/3/2021	$180.00	$0.017	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	-0.002962	0
12/3/2021	$175.00	$0.005	Put	0	0	0	2 (+0)	0.617204 (+0.184427)	-0.001014	0
12/3/2021	$170.00	$0.001	Put	0	0	0	3 (+0)	0.617204 (+0.184427)	-0.0003	0
12/3/2021	$165.00	$0.000	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	-0.000076	0
12/3/2021	$160.00	$0.000	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	-0.000016	0
12/3/2021	$155.00	$0.000	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	-0.0000030	0
12/3/2021	$150.00	$0.000	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	0.0	0
12/3/2021	$145.00	$0.000	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	0.0	0
12/3/2021	$140.00	$0.000	Put	0	0	0	0 (+0)	0.617204 (+0.184427)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources