S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
S&P 500   4,594.62
DOW   34,899.34
QQQ   391.20
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

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/3/2021$285.00$0.008Call0000
(+0)
0.560288
(+0.17245)
0.0017740
12/3/2021$280.00$0.018Call00026
(+0)
0.560288
(+0.17245)
0.0036310
12/3/2021$275.00$0.038Call0000
(+0)
0.560288
(+0.17245)
0.0071470
12/3/2021$270.00$0.077Call0000
(+0)
0.560288
(+0.17245)
0.0135120
12/3/2021$265.00$0.151Call0000
(+0)
0.560288
(+0.17245)
0.0244930
12/3/2021$260.00$0.286Call0000
(+0)
0.560288
(+0.17245)
0.0425260
12/3/2021$257.50$0.311Call0000
(+0)
0.536707
(+0.148869)
0.0473660
12/3/2021$255.00$0.383Call0001
(+0)
0.525076
(+0.137238)
0.0576040
12/3/2021$252.50$0.568Call0000
(+0)
0.535053
(+0.147215)
0.0791070
12/3/2021$250.00$0.817Call0000
(+0)
0.545129
(+0.157291)
0.1053630
12/3/2021$247.50$0.942Call0000
(+0)
0.52468
(+0.136842)
0.1220170
12/3/2021$245.00$1.095Call0000
(+0)
0.504022
(+0.116184)
0.1422510
12/3/2021$242.50$0.543Call0001
(+0)
0.372998
(+0.025805)
0.1020590
12/3/2021$240.00$1.460Call00010
(+0)
0.455046
(+0.148919)
0.1933130
12/3/2021$237.50$1.616Call0009
(+4)
0.419423
(+0.057558)
0.2223110
12/3/2021$235.00$1.822Call210101
(+42)
0.383423
(+0.0843)
0.2602822
12/3/2021$232.50$2.305Call53176
(+74)
0.365142
(+0.055702)
0.3205763
12/3/2021$230.00$2.802Call00036
(+0)
0.335751
(+0.041191)
0.3900920
12/3/2021$227.50$4.443Call2020
(+0)
0.383732
(+0.036314)
0.4869891
12/3/2021$225.00$5.619Call0005
(+0)
0.376241
(+0.01261)
0.5704040
12/3/2021$222.50$7.240Call0000
(+0)
0.388358
(+0.007733)
0.6484060
12/3/2021$220.00$9.065Call0000
(+0)
0.403185
(+0.005374)
0.7160950
12/3/2021$217.50$10.587Call10000
(+0)
0.368581
(-0.046613)
0.800751
12/3/2021$215.00$12.849Call0003
(+0)
0.398221
(-0.034556)
0.8402260
12/3/2021$212.50$15.302Call0000
(+0)
0.44787
(+0.015093)
0.8599780
12/3/2021$210.00$17.772Call00023
(+0)
0.498107
(+0.06533)
0.8748270
12/3/2021$207.50$20.188Call0000
(+0)
0.537752
(+0.104975)
0.890860
12/3/2021$205.00$22.621Call0000
(+0)
0.577878
(+0.145101)
0.9036690
12/3/2021$200.00$27.084Call0000
(+0)
0.538656
(+0.105879)
0.9581230
12/3/2021$195.00$32.062Call0000
(+0)
0.617204
(+0.184427)
0.9654070
12/3/2021$190.00$36.916Call0000
(+0)
0.617204
(+0.184427)
0.9835840
12/3/2021$185.00$41.851Call0000
(+0)
0.617204
(+0.184427)
0.9934610
12/3/2021$180.00$46.828Call0000
(+0)
0.617204
(+0.184427)
0.9983060
12/3/2021$175.00$51.825Call0000
(+0)
0.617204
(+0.184427)
0.9999780
12/3/2021$170.00$56.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$165.00$61.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$160.00$66.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$155.00$71.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$150.00$76.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$145.00$81.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$140.00$86.825Call0000
(+0)
0.617204
(+0.184427)
0.9999980
12/3/2021$285.00$58.231Put0000
(+0)
0.560288
(+0.17245)
-0.9979610
12/3/2021$280.00$53.241Put0000
(+0)
0.560288
(+0.17245)
-0.9961050
12/3/2021$275.00$48.261Put0000
(+0)
0.560288
(+0.17245)
-0.9925890
12/3/2021$270.00$43.300Put0000
(+0)
0.560288
(+0.17245)
-0.9862250
12/3/2021$265.00$38.375Put0000
(+0)
0.560288
(+0.17245)
-0.9752460
12/3/2021$260.00$33.509Put0000
(+0)
0.560288
(+0.17245)
-0.9572170
12/3/2021$257.50$31.035Put0000
(+0)
0.536707
(+0.148869)
-0.9523770
12/3/2021$255.00$28.607Put0000
(+0)
0.525076
(+0.137238)
-0.9421420
12/3/2021$252.50$26.292Put0000
(+0)
0.535053
(+0.147215)
-0.9206470
12/3/2021$250.00$24.041Put0000
(+0)
0.545129
(+0.157291)
-0.8943980
12/3/2021$247.50$21.666Put0000
(+0)
0.52468
(+0.136842)
-0.8777470
12/3/2021$245.00$19.319Put0000
(+0)
0.504022
(+0.116184)
-0.8575230
12/3/2021$242.50$16.267Put0000
(+0)
0.372998
(+0.025805)
-0.8977130
12/3/2021$240.00$14.684Put0000
(+0)
0.455046
(+0.148919)
-0.8064880
12/3/2021$237.50$12.340Put00011
(+0)
0.419423
(+0.057558)
-0.7775110
12/3/2021$235.00$10.046Put0000
(+0)
0.383423
(+0.0843)
-0.7395670
12/3/2021$232.50$8.029Put5000
(+0)
0.365142
(+0.055702)
-0.6793251
12/3/2021$230.00$6.025Put40016
(+0)
0.335751
(+0.041191)
-0.6098813
12/3/2021$227.50$5.166Put10010
(+0)
0.383732
(+0.036314)
-0.5130371
12/3/2021$225.00$3.841Put0003
(+0)
0.376241
(+0.01261)
-0.4297190
12/3/2021$222.50$2.961Put5006
(+5)
0.388358
(+0.007733)
-0.3518021
12/3/2021$220.00$2.286Put0001
(+0)
0.403185
(+0.005374)
-0.2841940
12/3/2021$217.50$1.305Put0000
(+0)
0.368581
(-0.046613)
-0.1997780
12/3/2021$215.00$1.066Put0008
(+0)
0.398221
(-0.034556)
-0.160340
12/3/2021$212.50$1.019Put0000
(+0)
0.44787
(+0.015093)
-0.140540
12/3/2021$210.00$0.988Put00014
(+0)
0.498107
(+0.06533)
-0.1256450
12/3/2021$207.50$0.904Put0000
(+0)
0.537752
(+0.104975)
-0.1095980
12/3/2021$205.00$0.836Put0007
(+0)
0.577878
(+0.145101)
-0.0967730
12/3/2021$200.00$0.293Put00017
(+0)
0.538656
(+0.105879)
-0.0426310
12/3/2021$195.00$0.270Put0001
(+0)
0.617204
(+0.184427)
-0.0352580
12/3/2021$190.00$0.119Put0000
(+0)
0.617204
(+0.184427)
-0.0172650
12/3/2021$185.00$0.047Put0000
(+0)
0.617204
(+0.184427)
-0.0075890
12/3/2021$180.00$0.017Put0000
(+0)
0.617204
(+0.184427)
-0.0029620
12/3/2021$175.00$0.005Put0002
(+0)
0.617204
(+0.184427)
-0.0010140
12/3/2021$170.00$0.001Put0003
(+0)
0.617204
(+0.184427)
-0.00030
12/3/2021$165.00$0.000Put0000
(+0)
0.617204
(+0.184427)
-0.0000760
12/3/2021$160.00$0.000Put0000
(+0)
0.617204
(+0.184427)
-0.0000160
12/3/2021$155.00$0.000Put0000
(+0)
0.617204
(+0.184427)
-0.00000300
12/3/2021$150.00$0.000Put0000
(+0)
0.617204
(+0.184427)
0.00
12/3/2021$145.00$0.000Put0000
(+0)
0.617204
(+0.184427)
0.00
12/3/2021$140.00$0.000Put0000
(+0)
0.617204
(+0.184427)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

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

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.