F5 Networks Options Chain (NASDAQ:FFIV)

$137.14

-1.06 (-0.77 %)

(As of 09/22/2019 02:35 PM ET)

Add

Compare

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

F5 Networks (NASDAQ:FFIV) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
9/27/2019	$165.00	$0.030	Call	0	0	0.552536 (+0.055046)	0.008759
9/27/2019	$162.50	$0.030	Call	0	0	0.512671 (+0.052636)	0.00936
9/27/2019	$160.00	$0.030	Call	0	0	0.471766 (+0.050182)	0.010075
9/27/2019	$157.50	$0.030	Call	0	0	0.429729 (+0.047685)	0.010944
9/27/2019	$155.00	$0.035	Call	0	0	0.394429 (+0.045996)	0.013565
9/27/2019	$152.50	$0.035	Call	0	0	0.355469 (+0.046094)	0.016702
9/27/2019	$150.00	$0.040	Call	0	6	0.309375 (+0.028125)	0.019453
9/27/2019	$149.00	$0.055	Call	0	0	0.303002 (+0.028096)	0.025583
9/27/2019	$148.00	$0.065	Call	0	0	0.290312 (+0.024383)	0.030768
9/27/2019	$147.00	$0.045	Call	0	0	0.252863 (-0.009803)	0.025087
9/27/2019	$146.00	$0.070	Call	0	2	0.250218 (-0.018535)	0.037328
9/27/2019	$145.00	$0.150	Call	0	20	0.266019	0.068376
9/27/2019	$144.00	$0.195	Call	0	4 (+2)	0.256008 (+0.017625)	0.088124
9/27/2019	$143.00	$0.290	Call	0	0	0.254997 (+0.018796)	0.12291
9/27/2019	$142.00	$0.500	Call	0	0	0.269945 (+0.027038)	0.182318
9/27/2019	$141.00	$0.530	Call	111	20 (-1)	0.240275 (+0.002745)	0.208831
9/27/2019	$140.00	$0.765	Call	10	212 (+200)	0.240912 (-0.00099)	0.27595
9/27/2019	$139.00	$1.140	Call	1	12	0.25131 (+0.006713)	0.358334
9/27/2019	$138.00	$1.575	Call	0	6	0.258062 (-0.003471)	0.440199
9/27/2019	$137.00	$2.095	Call	1	13	0.265165 (+0.005185)	0.520971
9/27/2019	$136.00	$2.715	Call	0	10	0.275269 (+0.003352)	0.596467
9/27/2019	$135.00	$3.425	Call	0	13	0.288486 (-0.0113)	0.66259
9/27/2019	$134.00	$4.300	Call	0	0	0.318698 (-0.019951)	0.7096
9/27/2019	$133.00	$5.275	Call	0	5	0.360653 (+0.02596)	0.740027
9/27/2019	$132.00	$5.750	Call	0	10	0.308784 (-0.059121)	0.82127
9/27/2019	$131.00	$7.025	Call	0	0	0.401885 (-0.025749)	0.803746
9/27/2019	$130.00	$7.925	Call	0	28	0.42155 (-0.014156)	0.828718
9/27/2019	$129.00	$8.675	Call	0	18	0.402018 (-0.036801)	0.871005
9/27/2019	$128.00	$9.525	Call	0	16	0.39495 (-0.121829)	0.901941
9/27/2019	$127.00	$10.575	Call	0	0	0.443227 (-0.119519)	0.900777
9/27/2019	$126.00	$11.525	Call	0	0	0.460234 (-0.016987)	0.913844
9/27/2019	$125.00	$12.400	Call	0	5	0.444316 (-0.001022)	0.938337
9/27/2019	$124.00	$13.275	Call	0	1	0.405997 (-0.097452)	0.965902
9/27/2019	$123.00	$14.300	Call	0	0	0.450106 (-0.082533)	0.962519
9/27/2019	$122.00	$15.400	Call	0	0	0.534556 (+0.043632)	0.94743
9/27/2019	$121.00	$16.425	Call	0	0	0.576981 (-0.003345)	0.946295
9/27/2019	$120.00	$17.275	Call	0	0	0.514166 (-0.07133)	0.972187
9/27/2019	$119.00	$18.525	Call	0	0	0.685269 (+0.047209)	0.938824
9/27/2019	$118.00	$19.300	Call	0	0	0.58931 (-0.052472)	0.970324
9/27/2019	$117.00	$20.225	Call	0	0	0.540867 (-0.167256)	0.984655
9/27/2019	$116.00	$21.375	Call	0	0	0.699883 (+0.048379)	0.962311
9/27/2019	$115.00	$22.375	Call	0	0	0.729817 (-0.037327)	0.963669
9/27/2019	$114.00	$23.325	Call	0	0	0.723103 (-0.219221)	0.971145
9/27/2019	$113.00	$24.325	Call	0	0	0.752202 (-0.074405)	0.972127
9/27/2019	$112.00	$25.350	Call	0	0	0.811832 (-0.030599)	0.968523
9/27/2019	$110.00	$27.250	Call	0	0	0.759993 (-0.034329)	0.984228
9/27/2019	$105.00	$32.200	Call	0	0	0.807107 (-0.265933)	0.992801
9/27/2019	$100.00	$37.475	Call	0	0	1.28243 (-0.153465)	0.969153
9/27/2019	$165.00	$27.575	Put	0	0	0
9/27/2019	$162.50	$25.075	Put	0	0	0
9/27/2019	$160.00	$22.525	Put	0	0	0
9/27/2019	$157.50	$20.300	Put	0	0	0
9/27/2019	$155.00	$17.525	Put	0	0	0
9/27/2019	$152.50	$15.100	Put	0	0	0
9/27/2019	$150.00	$12.775	Put	0	0	0
9/27/2019	$149.00	$11.750	Put	0	0	0
9/27/2019	$148.00	$10.725	Put	0	0	0
9/27/2019	$147.00	$9.750	Put	0	0	0
9/27/2019	$146.00	$8.775	Put	0	0	0
9/27/2019	$145.00	$7.725	Put	0	0	0
9/27/2019	$144.00	$6.600	Put	0	0	0
9/27/2019	$143.00	$6.275	Put	0	0	0.291491 (+0.158825)	-0.847229
9/27/2019	$142.00	$5.000	Put	0	0	0.189941 (-0.079731)	-0.906863
9/27/2019	$141.00	$4.450	Put	0	1	0.256636 (+0.033851)	-0.778392
9/27/2019	$140.00	$3.550	Put	0	12	0.232851 (+0.001031)	-0.733219
9/27/2019	$139.00	$2.800	Put	0	10	0.226992 (-0.001899)	-0.659049
9/27/2019	$138.00	$2.210	Put	0	8 (+1)	0.230044 (-0.015757)	-0.5693
9/27/2019	$137.00	$1.855	Put	2	0	0.256942 (+0.010393)	-0.47951
9/27/2019	$136.00	$1.440	Put	2	7	0.25918 (+0.00572)	-0.398962
9/27/2019	$135.00	$1.105	Put	2	4	0.266836 (+0.006109)	-0.325934
9/27/2019	$134.00	$0.790	Put	3	26 (+1)	0.264062 (-0.016937)	-0.254972
9/27/2019	$133.00	$0.630	Put	0	15 (+2)	0.279687 (+0.001813)	-0.205824
9/27/2019	$132.00	$0.535	Put	0	0	0.298047 (-0.002483)	-0.170829
9/27/2019	$131.00	$0.000	Put	1	0	0.303477 (-0.018537)	0
9/27/2019	$130.00	$0.325	Put	0	2	0.319972 (-0.030136)	-0.107753
9/27/2019	$129.00	$0.250	Put	0	3 (+3)	0.328906 (+0.028767)	-0.084379
9/27/2019	$128.00	$0.215	Put	0	0	0.350162 (-0.010888)	-0.070846
9/27/2019	$127.00	$0.000	Put	0	0		0
9/27/2019	$126.00	$0.000	Put	0	1		0
9/27/2019	$125.00	$0.145	Put	0	3	0.402862 (-0.041961)	-0.044446
9/27/2019	$124.00	$0.000	Put	0	1		0
9/27/2019	$123.00	$0.125	Put	0	0	0.448013	-0.035301
9/27/2019	$122.00	$0.110	Put	0	0	0.468782	-0.030619
9/27/2019	$121.00	$0.095	Put	0	0	0.484173 (-0.014257)	-0.026286
9/27/2019	$120.00	$0.120	Put	0	7	0.53261 (+0.019337)	-0.029575
9/27/2019	$119.00	$0.065	Put	0	5	0.501046 (-0.01651)	-0.017806
9/27/2019	$118.00	$0.090	Put	0	0	0.554991 (+0.024935)	-0.021837
9/27/2019	$117.00	$0.075	Put	0	0	0.564366 (+0.024935)	-0.018218
9/27/2019	$116.00	$0.075	Put	0	5	0.590431 (+0.031807)	-0.017431
9/27/2019	$115.00	$0.055	Put	0	5	0.595802 (+0.027728)	-0.013404
9/27/2019	$114.00	$0.040	Put	0	0	0.598243 (+0.022432)	-0.009975
9/27/2019	$113.00	$0.035	Put	0	0	0.607618 (+0.019307)	-0.008565
9/27/2019	$112.00	$0.035	Put	0	0	0.634158 (+0.022323)	-0.008428
9/27/2019	$110.00	$0.030	Put	0	1	0.667511 (+0.023932)	-0.006822
9/27/2019	$105.00	$0.030	Put	0	0	0.792969 (+0.032813)	-0.005788
9/27/2019	$100.00	$0.030	Put	0	0	0.925622 (+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

F5 Networks Options Chain (NASDAQ:FFIV)

Adding

Adding

Adding F5 Networks, Inc.

Options Chain

F5 Networks (NASDAQ:FFIV) Options Chain