Stocks Options

LAST PRICE
220.2000
TODAY'S CHANGE (%)
Trending Up1.2000 (0.5479%)

Bid / Lots
204.0000/ 1
Ask / Lots
223.0000/ 1
Open / Previous Close
218.9800 / 219.0000
Day Range
Low 218.4000
High 220.8000
52 Week Range
Low 145.4500
High 223.7400
Volume
606,258
below 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 24.270

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$73.00In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$150.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$33.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$30.28In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$170.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.90Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$25.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$175.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.58Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$41.46In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$180.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$3.60Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$28.35In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$185.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$9.24In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$190.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$195.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	3Out of the Money	31Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$26.00In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$200.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$18.90In the Money	$0.00In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$210.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$6.70Out of the Money	$0.00Out of the Money	5Out of the Money	24Out of the Money
FFIVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$12.80Underlying issue's last price	$-1.46Underlying issue's last price	1Underlying issue's last price	120Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	FFIVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$10.40Underlying issue's last price	$0.00Underlying issue's last price	14Underlying issue's last price	50Underlying issue's last price
FFIVOut of the Money	---Out of the Money	---Out of the Money	$8.00Out of the Money	$-0.40Out of the Money	2Out of the Money	149Out of the Money	Filter Table By Strike Price of$230.00	FFIVIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	25In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$-0.30Out of the Money	5Out of the Money	49Out of the Money	Filter Table By Strike Price of$240.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$250.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$260.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$1.20Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$280.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)