Stocks Options

LAST PRICE
195.7300
TODAY'S CHANGE (%)
Trending Down-3.6900 (-1.8504%)

Bid / Lots
183.8900/ 1
Ask / Lots
210.0000/ 1
Open / Previous Close
199.6400 / 199.4200
Day Range
Low 195.4400
High 199.6950
52 Week Range
Low 145.4500
High 205.9200
Volume
350,683
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.099

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FFIVIn the Money	$109.30In the Money	$113.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	FFIVOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	$104.20In the Money	$108.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	FFIVOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	$99.60In the Money	$103.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	FFIVOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	$94.30In the Money	$98.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	FFIVOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	$89.40In the Money	$93.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	FFIVOut of the Money	---Out of the Money	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	$84.40In the Money	$88.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	FFIVOut of the Money	---Out of the Money	$2.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	$79.50In the Money	$83.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	FFIVOut of the Money	---Out of the Money	$1.35Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
FFIVIn the Money	$74.70In the Money	$78.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	FFIVOut of the Money	---Out of the Money	$0.85Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FFIVIn the Money	$69.60In the Money	$73.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	FFIVOut of the Money	---Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
FFIVIn the Money	$64.80In the Money	$69.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	FFIVOut of the Money	---Out of the Money	$2.10Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
FFIVIn the Money	$59.80In the Money	$64.00In the Money	$42.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	FFIVOut of the Money	---Out of the Money	$1.95Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
FFIVIn the Money	$54.80In the Money	$59.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	FFIVOut of the Money	---Out of the Money	$2.25Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FFIVIn the Money	$49.90In the Money	$54.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	FFIVOut of the Money	---Out of the Money	$1.25Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FFIVIn the Money	$45.00In the Money	$49.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	FFIVOut of the Money	---Out of the Money	$2.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
FFIVIn the Money	$40.10In the Money	$44.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	FFIVOut of the Money	---Out of the Money	$2.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
FFIVIn the Money	$35.30In the Money	$39.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	FFIVOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
FFIVIn the Money	$30.40In the Money	$34.70In the Money	$11.20In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	FFIVOut of the Money	$0.20Out of the Money	$2.40Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
FFIVIn the Money	$25.80In the Money	$29.90In the Money	$27.82In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$170.00	FFIVOut of the Money	$0.40Out of the Money	$2.55Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FFIVIn the Money	$20.90In the Money	$25.10In the Money	$31.50In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$175.00	FFIVOut of the Money	$0.70Out of the Money	$1.10Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
FFIVIn the Money	$18.00In the Money	$19.20In the Money	$18.30In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$180.00	FFIVOut of the Money	$1.10Out of the Money	$1.55Out of the Money	$1.40Out of the Money	$-0.10Out of the Money	1Out of the Money	39Out of the Money
FFIVIn the Money	$13.90In the Money	$14.80In the Money	$15.74In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$185.00	FFIVOut of the Money	$1.90Out of the Money	$2.30Out of the Money	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
FFIVIn the Money	$10.20In the Money	$10.90In the Money	$8.80In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$190.00	FFIVOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
FFIVUnderlying issue's last price	$7.10Underlying issue's last price	$7.40Underlying issue's last price	$8.34Underlying issue's last price	$1.14Underlying issue's last price	22Underlying issue's last price	68Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	FFIVUnderlying issue's last price	$4.80Underlying issue's last price	$5.20Underlying issue's last price	$4.20Underlying issue's last price	$0.10Underlying issue's last price	14Underlying issue's last price	27Underlying issue's last price
FFIVOut of the Money	$4.50Out of the Money	$4.90Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$200.00	FFIVIn the Money	$7.20In the Money	$7.70In the Money	$7.30In the Money	$0.00In the Money	---In the Money	18In the Money
FFIVOut of the Money	$1.45Out of the Money	$1.90Out of the Money	$2.31Out of the Money	$0.46Out of the Money	20Out of the Money	37Out of the Money	Filter Table By Strike Price of$210.00	FFIVIn the Money	$13.30In the Money	$15.60In the Money	$11.40In the Money	$0.00In the Money	---In the Money	4In the Money
FFIVOut of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$220.00	FFIVIn the Money	$22.30In the Money	$26.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$0.75Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$230.00	FFIVIn the Money	$32.00In the Money	$36.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$1.65Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$240.00	FFIVIn the Money	$42.30In the Money	$46.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$2.10Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$250.00	FFIVIn the Money	$52.30In the Money	$56.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$2.20Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$260.00	FFIVIn the Money	$62.20In the Money	$66.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$2.20Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	FFIVIn the Money	$72.30In the Money	$76.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$0.70Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$280.00	FFIVIn the Money	$82.30In the Money	$86.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	$2.10Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$290.00	FFIVIn the Money	$92.30In the Money	$96.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

F5 Inc
NASDAQ:FFIVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)