$253.05
-3.64-1.42%
À la fermeture: -
$253.05
0.000.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
F5 (NASDAQ:FFIV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de F5 à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour F5..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price205Oct 15, 2025
Change
-0%
Bid121.5
Ask125.1
volume0
Intrest1
Strike
130
130
Last Price0.02Oct 27, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Last Price200Oct 15, 2025
Change
-0%
Bid116.5
Ask120.1
volume0
Intrest1
Strike
135
135
Last Price1Apr 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price124.8Apr 29, 2025
Change
-0%
Bid111.5
Ask115.2
volume0
Intrest1
Strike
140
140
Last Price1.25Apr 21, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Last Price-
Change
-
Bid106.5
Ask109.7
volume0
Intrest0
Strike
145
145
Last Price1.05Apr 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid101.5
Ask104.7
volume0
Intrest0
Strike
150
150
Last Price1.9Apr 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price110.8Apr 29, 2025
Change
-0%
Bid96.5
Ask100.1
volume0
Intrest2
Strike
155
155
Last Price0.17Oct 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Last Price142.5Oct 16, 2025
Change
-0%
Bid91.6
Ask95.1
volume0
Intrest0
Strike
160
160
Last Price2.6Apr 16, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price100.3Oct 28, 2025
Change
-0%
Bid86.6
Ask90.1
volume0
Intrest1
Strike
165
165
Last Price2.35Apr 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price-
Change
-
Bid81.6
Ask84.8
volume0
Intrest0
Strike
170
170
Last Price1.85Mar 31, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price98.3Oct 28, 2025
Change
-0%
Bid76.6
Ask79.8
volume0
Intrest2
Strike
175
175
Last Price0.21Oct 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Last Price108.74May 15, 2025
Change
-0%
Bid71.6
Ask75.3
volume0
Intrest1
Strike
180
180
Last Price0.1Oct 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price80.4Apr 29, 2025
Change
-0%
Bid66.6
Ask70.2
volume0
Intrest1
Strike
185
185
Last Price2Mar 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid61.6
Ask65.2
volume0
Intrest0
Strike
190
190
Last Price0.1Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest7
Last Price105.73Oct 17, 2025
Change
-0%
Bid56.8
Ask59.9
volume0
Intrest0
Strike
195
195
Last Price0.3Oct 27, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest80
Last Price73Oct 28, 2025
Change
-0%
Bid51.9
Ask55.4
volume0
Intrest8
Strike
200
200
Last Price0.08Oct 31, 2025
Change
0.0220%
Bid-
Ask1.1
volume1
Intrest38
Last Price49.5Oct 30, 2025
Change
-0%
Bid41.8
Ask45.1
volume0
Intrest8
Strike
210
210
Last Price0.29Oct 28, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest13
Last Price34.98Oct 31, 2025
Change
16.5232.08%
Bid32.3
Ask35.4
volume1
Intrest147
Strike
220
220
Last Price0.35Oct 31, 2025
Change
0.0920.45%
Bid-
Ask0.55
volume33
Intrest265
Last Price30.03Oct 29, 2025
Change
-0%
Bid23.2
Ask26.2
volume0
Intrest5
Strike
230
230
Last Price1Oct 31, 2025
Change
0.055.26%
Bid0.9
Ask2.8
volume3
Intrest450
Last Price24.5Oct 29, 2025
Change
-0%
Bid15.6
Ask17.7
volume0
Intrest17
Strike
240
240
Last Price2.8Oct 31, 2025
Change
0.27.69%
Bid1.35
Ask4.4
volume4
Intrest1165
Last Price9.6Oct 31, 2025
Change
5.636.84%
Bid8.4
Ask11
volume3
Intrest12
Strike
250
250
Last Price6Oct 31, 2025
Change
2.362.16%
Bid5.8
Ask6.5
volume372
Intrest854
Last Price5.91Oct 31, 2025
Change
1.4119.26%
Bid4.4
Ask5.5
volume21
Intrest130
Strike
260
260
Last Price11.8Oct 31, 2025
Change
2.222.92%
Bid10.8
Ask13.1
volume27
Intrest1301
Last Price2.4Oct 31, 2025
Change
0.825%
Bid2
Ask2.5
volume125
Intrest131
Strike
270
270
Last Price18.06Oct 31, 2025
Change
5.2641.09%
Bid17.6
Ask20.9
volume2
Intrest135
Last Price1.3Oct 31, 2025
Change
0.213.33%
Bid0.75
Ask2.1
volume17
Intrest397
Strike
280
280
Last Price23Oct 29, 2025
Change
-0%
Bid26.7
Ask29.7
volume0
Intrest1302
Last Price0.72Oct 31, 2025
Change
0.078.86%
Bid-
Ask1.8
volume10
Intrest555
Strike
290
290
Last Price36.11Oct 31, 2025
Change
3.279.96%
Bid36
Ask39.2
volume1
Intrest540
Last Price0.35Oct 31, 2025
Change
0.122.22%
Bid0.3
Ask1.05
volume74
Intrest1099
Strike
300
300
Last Price47Oct 31, 2025
Change
4.4510.46%
Bid45.8
Ask48.6
volume54
Intrest627
Last Price0.15Oct 31, 2025
Change
0.0525%
Bid0.15
Ask0.3
volume7
Intrest211
Strike
310
310
Last Price49.5Oct 30, 2025
Change
-0%
Bid55.4
Ask58.9
volume0
Intrest23
Last Price0.1Oct 31, 2025
Change
-0%
Bid0.1
Ask0.15
volume34
Intrest574
Strike
320
320
Last Price59.5Oct 30, 2025
Change
-0%
Bid65.7
Ask68.9
volume0
Intrest0
Last Price0.07Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume2
Intrest390
Strike
330
330
Last Price69.5Oct 30, 2025
Change
-0%
Bid75.3
Ask78.9
volume0
Intrest1
Last Price0.4Oct 31, 2025
Change
0.3300%
Bid-
Ask0.4
volume1
Intrest606
Strike
340
340
Last Price83.84Oct 30, 2025
Change
-0%
Bid85.3
Ask88.9
volume0
Intrest0
Last Price0.08Oct 31, 2025
Change
0.0360%
Bid-
Ask0.1
volume2
Intrest358
Strike
350
350
Last Price93.86Oct 30, 2025
Change
-0%
Bid95.3
Ask98.6
volume0
Intrest16
Last Price0.04Oct 31, 2025
Change
0.0342.86%
Bid0.05
Ask1.15
volume2
Intrest110
Strike
360
360
Last Price99.5Oct 30, 2025
Change
-0%
Bid105.4
Ask108.6
volume0
Intrest5
Last Price0.08Oct 31, 2025
Change
0.05166.67%
Bid-
Ask1.15
volume23
Intrest695
Strike
370
370
Last Price100.9Oct 28, 2025
Change
-0%
Bid115.4
Ask118.5
volume0
Intrest0
Last Price0.15Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Strike
380
380
Last Price121.2Oct 29, 2025
Change
-0%
Bid125.9
Ask128.6
volume0
Intrest0
Last Price0.03Oct 29, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest60
Strike
390
390
Last Price131.2Oct 29, 2025
Change
-0%
Bid135.7
Ask138.9
volume0
Intrest0
Last Price0.03Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest54
Strike
400
400
Last Price129.5Oct 28, 2025
Change
-0%
Bid145.4
Ask148.9
volume0
Intrest0
Last Price1.2Sep 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
410
410
Last Price-
Change
-
Bid155.7
Ask158.9
volume0
Intrest0
Last Price0.9May 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
420
420
Last Price147.3Oct 28, 2025
Change
-0%
Bid165.7
Ask168.9
volume0
Intrest0
Last Price0.9Oct 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
430
430
Last Price-
Change
-
Bid175.7
Ask178.9
volume0
Intrest0
Last Price0.65Apr 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid185.4
Ask188.9
volume0
Intrest0
Last Price1.35Feb 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
450
450
Last Price179.5Oct 28, 2025
Change
-0%
Bid195.4
Ask198.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price199.8Oct 29, 2025
Change
-0%
Bid205.7
Ask208.9
volume0
Intrest0