Cboe Global Markets

FFIV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

F5 Networks, Inc. (ffiv)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
260
Ask: 
375
Vol: 
694,728
Last: 
315.57
Change: 
-0.13 (+-0.0412%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FFIV 290.000
42.5
+0
25.6
29.2
0
0.27
0.9033
0.0079
1
FFIV 300.000
25.82
+0
17
20.6
0
0.25
0.8035
0.0135
12
FFIV 310.000
10.22
-1.13
10.8
11.9
5
0.24
0.6421
0.0191
12
FFIV 320.000
5.3
-1.05
4.8
6.3
1
0.22
0.4385
0.0208
24
FFIV 330.000
2.01
-0.84
1.85
2.95
11
0.22
0.2506
0.017
33
FFIV 340.000
1.05
+0
0.6
3
0
0.27
0.1228
0.0107
27
Fri Sep 19 2025
Strike
FFIV 290.000
FFIV 300.000
FFIV 310.000
FFIV 320.000
FFIV 330.000
FFIV 340.000
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FFIV 290.000
0.8
+0
0.4
1.45
0
0.26
-0.0966
0.0079
50
FFIV 300.000
1.81
+0
1.75
2.9
0
0.25
-0.1975
0.0137
12
FFIV 310.000
5.25
+0.35
4
5.4
26
0.23
-0.3612
0.0194
77
FFIV 320.000
10.05
+0.75
9
9.9
26
0.23
-0.5693
0.0213
34
FFIV 330.000
12.4
+0
15.6
16.8
0
0.22
-0.7633
0.0176
3
FFIV 340.000
18.5
+0
23
26.7
0
0.23
-0.898
0.0118
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.