F5 Networks Options Chain (NASDAQ:FFIV)

$137.14
-1.06 (-0.77 %)
(As of 09/22/2019 02:35 PM ET)
Today's Range
$136.59
Now: $137.14
$139.08
50-Day Range
$123.09
MA: $132.55
$147.64
52-Week Range
$121.36
Now: $137.14
$199.71
Volume432,006 shs
Average Volume586,230 shs
Market Capitalization$8.25 billion
P/E Ratio17.14
Dividend YieldN/A
Beta1.06

Options Chain

F5 Networks (NASDAQ:FFIV) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$165.00$0.030Call000.552536 (+0.055046)0.008759
9/27/2019$162.50$0.030Call000.512671 (+0.052636)0.00936
9/27/2019$160.00$0.030Call000.471766 (+0.050182)0.010075
9/27/2019$157.50$0.030Call000.429729 (+0.047685)0.010944
9/27/2019$155.00$0.035Call000.394429 (+0.045996)0.013565
9/27/2019$152.50$0.035Call000.355469 (+0.046094)0.016702
9/27/2019$150.00$0.040Call060.309375 (+0.028125)0.019453
9/27/2019$149.00$0.055Call000.303002 (+0.028096)0.025583
9/27/2019$148.00$0.065Call000.290312 (+0.024383)0.030768
9/27/2019$147.00$0.045Call000.252863 (-0.009803)0.025087
9/27/2019$146.00$0.070Call020.250218 (-0.018535)0.037328
9/27/2019$145.00$0.150Call0200.2660190.068376
9/27/2019$144.00$0.195Call04 (+2)0.256008 (+0.017625)0.088124
9/27/2019$143.00$0.290Call000.254997 (+0.018796)0.12291
9/27/2019$142.00$0.500Call000.269945 (+0.027038)0.182318
9/27/2019$141.00$0.530Call11120 (-1)0.240275 (+0.002745)0.208831
9/27/2019$140.00$0.765Call10212 (+200)0.240912 (-0.00099)0.27595
9/27/2019$139.00$1.140Call1120.25131 (+0.006713)0.358334
9/27/2019$138.00$1.575Call060.258062 (-0.003471)0.440199
9/27/2019$137.00$2.095Call1130.265165 (+0.005185)0.520971
9/27/2019$136.00$2.715Call0100.275269 (+0.003352)0.596467
9/27/2019$135.00$3.425Call0130.288486 (-0.0113)0.66259
9/27/2019$134.00$4.300Call000.318698 (-0.019951)0.7096
9/27/2019$133.00$5.275Call050.360653 (+0.02596)0.740027
9/27/2019$132.00$5.750Call0100.308784 (-0.059121)0.82127
9/27/2019$131.00$7.025Call000.401885 (-0.025749)0.803746
9/27/2019$130.00$7.925Call0280.42155 (-0.014156)0.828718
9/27/2019$129.00$8.675Call0180.402018 (-0.036801)0.871005
9/27/2019$128.00$9.525Call0160.39495 (-0.121829)0.901941
9/27/2019$127.00$10.575Call000.443227 (-0.119519)0.900777
9/27/2019$126.00$11.525Call000.460234 (-0.016987)0.913844
9/27/2019$125.00$12.400Call050.444316 (-0.001022)0.938337
9/27/2019$124.00$13.275Call010.405997 (-0.097452)0.965902
9/27/2019$123.00$14.300Call000.450106 (-0.082533)0.962519
9/27/2019$122.00$15.400Call000.534556 (+0.043632)0.94743
9/27/2019$121.00$16.425Call000.576981 (-0.003345)0.946295
9/27/2019$120.00$17.275Call000.514166 (-0.07133)0.972187
9/27/2019$119.00$18.525Call000.685269 (+0.047209)0.938824
9/27/2019$118.00$19.300Call000.58931 (-0.052472)0.970324
9/27/2019$117.00$20.225Call000.540867 (-0.167256)0.984655
9/27/2019$116.00$21.375Call000.699883 (+0.048379)0.962311
9/27/2019$115.00$22.375Call000.729817 (-0.037327)0.963669
9/27/2019$114.00$23.325Call000.723103 (-0.219221)0.971145
9/27/2019$113.00$24.325Call000.752202 (-0.074405)0.972127
9/27/2019$112.00$25.350Call000.811832 (-0.030599)0.968523
9/27/2019$110.00$27.250Call000.759993 (-0.034329)0.984228
9/27/2019$105.00$32.200Call000.807107 (-0.265933)0.992801
9/27/2019$100.00$37.475Call001.28243 (-0.153465)0.969153
9/27/2019$165.00$27.575Put000
9/27/2019$162.50$25.075Put000
9/27/2019$160.00$22.525Put000
9/27/2019$157.50$20.300Put000
9/27/2019$155.00$17.525Put000
9/27/2019$152.50$15.100Put000
9/27/2019$150.00$12.775Put000
9/27/2019$149.00$11.750Put000
9/27/2019$148.00$10.725Put000
9/27/2019$147.00$9.750Put000
9/27/2019$146.00$8.775Put000
9/27/2019$145.00$7.725Put000
9/27/2019$144.00$6.600Put000
9/27/2019$143.00$6.275Put000.291491 (+0.158825)-0.847229
9/27/2019$142.00$5.000Put000.189941 (-0.079731)-0.906863
9/27/2019$141.00$4.450Put010.256636 (+0.033851)-0.778392
9/27/2019$140.00$3.550Put0120.232851 (+0.001031)-0.733219
9/27/2019$139.00$2.800Put0100.226992 (-0.001899)-0.659049
9/27/2019$138.00$2.210Put08 (+1)0.230044 (-0.015757)-0.5693
9/27/2019$137.00$1.855Put200.256942 (+0.010393)-0.47951
9/27/2019$136.00$1.440Put270.25918 (+0.00572)-0.398962
9/27/2019$135.00$1.105Put240.266836 (+0.006109)-0.325934
9/27/2019$134.00$0.790Put326 (+1)0.264062 (-0.016937)-0.254972
9/27/2019$133.00$0.630Put015 (+2)0.279687 (+0.001813)-0.205824
9/27/2019$132.00$0.535Put000.298047 (-0.002483)-0.170829
9/27/2019$131.00$0.000Put100.303477 (-0.018537)0
9/27/2019$130.00$0.325Put020.319972 (-0.030136)-0.107753
9/27/2019$129.00$0.250Put03 (+3)0.328906 (+0.028767)-0.084379
9/27/2019$128.00$0.215Put000.350162 (-0.010888)-0.070846
9/27/2019$127.00$0.000Put000
9/27/2019$126.00$0.000Put010
9/27/2019$125.00$0.145Put030.402862 (-0.041961)-0.044446
9/27/2019$124.00$0.000Put010
9/27/2019$123.00$0.125Put000.448013-0.035301
9/27/2019$122.00$0.110Put000.468782-0.030619
9/27/2019$121.00$0.095Put000.484173 (-0.014257)-0.026286
9/27/2019$120.00$0.120Put070.53261 (+0.019337)-0.029575
9/27/2019$119.00$0.065Put050.501046 (-0.01651)-0.017806
9/27/2019$118.00$0.090Put000.554991 (+0.024935)-0.021837
9/27/2019$117.00$0.075Put000.564366 (+0.024935)-0.018218
9/27/2019$116.00$0.075Put050.590431 (+0.031807)-0.017431
9/27/2019$115.00$0.055Put050.595802 (+0.027728)-0.013404
9/27/2019$114.00$0.040Put000.598243 (+0.022432)-0.009975
9/27/2019$113.00$0.035Put000.607618 (+0.019307)-0.008565
9/27/2019$112.00$0.035Put000.634158 (+0.022323)-0.008428
9/27/2019$110.00$0.030Put010.667511 (+0.023932)-0.006822
9/27/2019$105.00$0.030Put000.792969 (+0.032813)-0.005788
9/27/2019$100.00$0.030Put000.925622 (+0.041215)-0.00505
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/22/2019 by MarketBeat.com Staff

Featured Article: What is Depreciation?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel