Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

F5 NETWORKS INC (FFIV) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
FFIV F5 NETWORKS INC   0.299 0.183 181.94 0.09
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIV 13.70 15.20 15.00 14.71 10 16  S   170 FFIV 1.65 2.25 1.85 0.07 10 27  S  
FFIV 10.20 11.20 9.89 10.08 0 38  S   175 FFIV 3.00 3.20 3.01 0.36 10 45  S  
FFIV 7.20 7.70 7.60 6.04 3 121  S   180 FFIV 4.80 5.10 4.81 1.24 27 55  S  
FFIV 4.80 5.10 5.00 3.05 17 106  S   185 FFIV 6.90 7.70 7.08 3.17 2 49  S  
FFIV 3.00 3.30 3.25 1.25 13 165  S   190 FFIV 10.20 11.00 10.00 6.29 12 69  S  
FFIV 1.35 1.95 1.95 0.41 12 156  S   195 FFIV 12.40 15.90 13.80 10.37 0 32  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIV 14.80 18.20 14.89 31.33 0 1  S   170 FFIV 2.55 3.50 0.00 0.01 0 0  S  
FFIV 11.90 15.00 0.00 26.94 0 0  S   175 FFIV 3.80 4.50 0.00 0.05 0 0  S  
FFIV 9.20 9.80 0.00 22.61 0 0  S   180 FFIV 5.60 7.10 6.70 0.15 0 0  S  
FFIV 6.60 7.10 6.40 18.41 0 1  S   185 FFIV 8.20 8.70 0.00 0.38 0 0  S  
FFIV 4.60 4.90 0.00 14.46 0 0  S   190 FFIV 10.90 12.50 0.00 0.86 0 0  S  
FFIV 2.90 3.50 0.00 10.88 0 0  S   195 FFIV 13.30 15.90 0.00 1.71 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FFIV 16.90 19.00 22.28 52.89 0 3  S   170 FFIV 3.20 5.50 3.60 0.00 0 17  S  
FFIV 13.50 14.80 19.98 49.10 0 4  S   175 FFIV 4.60 5.20 4.80 0.00 10 53  S  
FFIV 10.30 12.50 9.20 45.30 0 3  S   180 FFIV 6.10 8.20 6.60 0.00 1 18  S  
FFIV 8.10 8.80 8.60 41.51 0 23  S   185 FFIV 8.90 10.30 9.00 0.01 10 36  S  
FFIV 6.10 6.60 6.50 37.73 2 16  S   190 FFIV 11.30 13.60 11.80 0.02 25 26  S  
FFIV 3.90 4.90 4.50 33.96 10 49  S   195 FFIV 14.80 17.00 12.40 0.04 0 38  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.