Breaking News

F5 Networks Inc (FFIV)

	Symbol	Exchange	Currency
	FFIV	NASDAQ	USD	Real-time
	1FFIV	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

245.74 -2.35 -0.95%

07/11 - Closed. Currency in USD

After Hours

246.06

+0.31

+0.13%

1:08:02 - Real-time Data

Type: Equity

Market: United States

Volume: 957,187
Bid/Ask: 0.00 / 0.00
Day's Range: 242.03 - 246.53

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

F5 Networks Option Chain

Get free option data for FFIV. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for F5 Networks options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 08, 2025 20:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
205	0%	114.2	117.8	0	130.00	0.02	0%	0	0.1	0
FFIV Call 130.00 Exp: Nov 21, 2025 Last: 205 Chg.: 0% SymbolFFIV\|20251121\|130.00C Delta0.9961 Imp Vol1.3346 Bid114.2 Gamma0.0002 Theoretical116 Ask117.8 Theta-0.0414 Intrinsic Value115.74 Volume0 Vega0.0054 Time Value89.26 Open Interest1 Rho0.0459 Delta / Theta-24.0849 FFIV Put 130.00 Exp: Nov 21, 2025 Last: 0.02 Chg.: 0% SymbolFFIV\|20251121\|130.00P Delta-0.0046 Imp Vol1.3671 Bid0 Gamma0.0002 Theoretical0.1 Ask0.1 Theta-0.0329 Intrinsic Value-115.74 Volume0 Vega0.0063 Time Value115.76 Open Interest23 Rho-0.0004 Delta / Theta0.1411
200	0%	109.1	112.8	0	135.00	0	0%	0	2.15	0
FFIV Call 135.00 Exp: Nov 21, 2025 Last: 200 Chg.: 0% SymbolFFIV\|20251121\|135.00C Delta0.9985 Imp Vol1.1137 Bid109.1 Gamma0.0001 Theoretical110.95 Ask112.8 Theta-0.0242 Intrinsic Value110.74 Volume0 Vega0.0023 Time Value89.26 Open Interest1 Rho0.0479 Delta / Theta-41.3392 FFIV Put 135.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFFIV\|20251121\|135.00P Delta-0.0451 Imp Vol2.1308 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-0.3599 Intrinsic Value-110.74 Volume0 Vega0.0441 Time Value110.74 Open Interest7 Rho-0.0044 Delta / Theta0.1254
0	0%	104.2	107.9	0	140.00	0	0%	0	2.15	0
FFIV Call 140.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFFIV\|20251121\|140.00C Delta0.9941 Imp Vol1.244 Bid104.2 Gamma0.0003 Theoretical106.05 Ask107.9 Theta-0.0517 Intrinsic Value105.74 Volume0 Vega0.0077 Time Value-105.74 Open Interest1 Rho0.0492 Delta / Theta-19.2216 FFIV Put 140.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolFFIV\|20251121\|140.00P Delta-0.0476 Imp Vol2.0214 Bid0 Gamma0.0011 Theoretical2.15 Ask2.15 Theta-0.356 Intrinsic Value-105.74 Volume0 Vega0.046 Time Value105.74 Open Interest6 Rho-0.0046 Delta / Theta0.1336
					245.74	Price @ Nov 08, 2025 20:43 GMT
4.28	-28.67%	4.2	4.7	46	250.00	9.2	0%	8	8.6	0
FFIV Call 250.00 Exp: Nov 21, 2025 Last: 4.28 Chg.: -28.67% SymbolFFIV\|20251121\|250.00C Delta0.4097 Imp Vol0.3238 Bid4.2 Gamma0.0259 Theoretical4.28 Ask4.7 Theta-0.2347 Intrinsic Value-4.26 Volume46 Vega0.1803 Time Value8.54 Open Interest57 Rho0.0343 Delta / Theta-1.7459 FFIV Put 250.00 Exp: Nov 21, 2025 Last: 9.2 Chg.: 0% SymbolFFIV\|20251121\|250.00P Delta-0.5917 Imp Vol0.3277 Bid8 Gamma0.0257 Theoretical8.3 Ask8.6 Theta-0.2135 Intrinsic Value4.26 Volume0 Vega0.1799 Time Value4.94 Open Interest467 Rho-0.0449 Delta / Theta2.7721
1.45	-35.56%	1.55	1.9	8	260.00	16.62	-1.07%	13.9	17.5	251
FFIV Call 260.00 Exp: Nov 21, 2025 Last: 1.45 Chg.: -35.56% SymbolFFIV\|20251121\|260.00C Delta0.2027 Imp Vol0.3375 Bid1.55 Gamma0.018 Theoretical1.73 Ask1.9 Theta-0.175 Intrinsic Value-14.26 Volume8 Vega0.1309 Time Value15.71 Open Interest339 Rho0.0171 Delta / Theta-1.1582 FFIV Put 260.00 Exp: Nov 21, 2025 Last: 16.62 Chg.: -1.07% SymbolFFIV\|20251121\|260.00P Delta-0.7562 Imp Vol0.4046 Bid13.9 Gamma0.0169 Theoretical16.62 Ask17.5 Theta-0.2098 Intrinsic Value14.26 Volume251 Vega0.1451 Time Value2.36 Open Interest861 Rho-0.0539 Delta / Theta3.605
0.6	20%	0.5	0.85	31	270.00	27.05	0%	22.8	26.6	0
FFIV Call 270.00 Exp: Nov 21, 2025 Last: 0.6 Chg.: 20% SymbolFFIV\|20251121\|270.00C Delta0.0836 Imp Vol0.3476 Bid0.5 Gamma0.0095 Theoretical0.6 Ask0.85 Theta-0.0974 Intrinsic Value-24.26 Volume31 Vega0.0713 Time Value24.86 Open Interest490 Rho0.0071 Delta / Theta-0.8582 FFIV Put 270.00 Exp: Nov 21, 2025 Last: 27.05 Chg.: 0% SymbolFFIV\|20251121\|270.00P Delta-0.9182 Imp Vol0.3589 Bid22.8 Gamma0.0124 Theoretical24.7 Ask26.6 Theta-0.0819 Intrinsic Value24.26 Volume0 Vega0.069 Time Value2.79 Open Interest130 Rho-0.0448 Delta / Theta11.2125

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. 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.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

FFIV Comments

Write your thoughts about F5 Networks Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,481.56	-17.54	-0.32%
NSE All Share	149,524.81	-501.74	-0.33%
US 30	47,057.4	+143.8	+0.31%
US 500	6,740.5	+20.1	+0.30%
FTSE 100	9,682.57	-53.21	-0.55%
DAX	23,569.96	-164.06	-0.69%
South Africa Top 40	101,451.33	-1229.90	-1.20%

Brent Oil	63.63	+0.25	+0.39%
Crude Oil WTI	59.75	+0.32	+0.54%
Gold	4,009.80	+18.80	+0.47%
Silver	48.143	+0.193	+0.40%
Copper	4.9570	-0.0105	-0.21%
London Cocoa	4,322.00	-112.00	-2.53%
London Wheat	164.00	-1.95	-1.18%

Nigeria 10Y	15.582	+0.001	+0.01%
Nigeria 2Y	15.918	+0.097	+0.61%
U.K. 10Y	4.4680	+0.0310	+0.70%
Germany 10Y	2.6676	+0.0100	+0.38%
U.S. 10Y	4.093	0.000	0.00%
U.S. 5Y	3.680	-0.009	-0.24%
U.S. 2Y	3.557	-0.009	-0.25%

Fidelitybk	18.700	-0.050	-0.27%
Zenith Bank	60.00	+0.10	+0.17%
UBA	40.00	-1.00	-2.44%
First HoldCo	31.50	0.00	0.00%
Guaranty Trust Holding	85.00	-0.50	-0.58%
Sterling Bank	7.500	0.000	0.00%
Dangote Cement	660.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
FFIV	245.74	-2.35	-0.95%
AFK Sistema PAO 9.	99.22	+0.02	+0.02%
Vanguard Target R.	21.120	+0.010	+0.05%
EGLD/USD	9.83	-0.14	-1.40%
161014	1.42	0.00	0.00%
HONGDE YuHe Secs .	1.147	-0.000	-0.02%
Kotak Nifty	280.84	0.00	0.00%
UNN	9.13	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Wema Bank	18.85	-2.08%	90.88M
Zenith Bank	60.00	+0.17%	22.46M
Guaranty Trust Holding	85.00	-0.58%	10.69M
Guinness Nigeria	176.70	+3.94%	9.71M
MTN Nigeria	477.00	0.00%	2.37M
Dangote Cement	660.00	0.00%	1.77M
Aradel Holdings	717.50	0.00%	1.25M

Name	Last	Chg. %	Vol.
Ncr Nigeria	19.35	+9.94%	156.66K
McNichols	3.02	+9.82%	3.09M
Eunisell Interlinked	70.900	+9.24%	1.20M
Deap Capital Management Trust	1.73	+8.81%	1.48M
Ellah Lakes	11.75	+8.29%	14.29M
Rtbriscoe	3.40	+7.94%	237.29K
Mutual Benefits Assurance	3.74	+6.86%	6.38M

Name	Last	Chg. %	Vol.
Berger Paints	35.10	-10.00%	686.38K
Cileasing	5.03	-9.86%	1.76M
Mecure Industries	27.70	-9.77%	366.68K
Champion Brew	13.00	-9.72%	1.47M
Initiates	10.75	-9.66%	8.05M
International Energy Insurance	2.44	-9.63%	849.54K
Multverse	11.75	-9.62%	456.31K