FFIV Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 170.00 | 111.10 | 131.60 | 135.10 | 0.00 | 1 | 2 | 50.0% |
| 175.00 | 110.60 | 113.10 | 117.30 | 0.00 | 0 | 1 | 0.0% |
| 180.00 | 82.09 | 92.70 | 96.80 | 0.00 | 1 | 2 | 0.0% |
| 185.00 | 119.40 | 59.50 | 63.30 | 0.00 | 1 | 1 | 0.0% |
| 195.00 | 110.40 | 51.00 | 54.30 | 0.00 | 1 | 1 | 0.0% |
| 200.00 | 72.55 | 84.60 | 88.20 | 0.00 | 1 | 5 | 0.0% |
| 210.00 | 79.50 | 91.80 | 95.30 | 0.00 | 1 | 2 | 82.1% |
| 220.00 | 57.02 | 65.90 | 68.30 | 0.00 | 1 | 17 | 0.0% |
| 230.00 | 54.81 | 72.00 | 74.70 | 0.00 | 1 | 161 | 89.9% |
| 240.00 | 52.90 | 62.10 | 65.50 | 0.00 | 1 | 52 | 63.0% |
| 250.00 | 47.03 | 52.90 | 55.80 | 0.00 | 1 | 41 | 63.0% |
| 260.00 | 43.70 | 42.60 | 46.00 | 16.30 | 1 | 66 | 52.1% |
| 270.00 | 19.70 | 33.60 | 36.50 | 0.00 | 21 | 63 | 60.1% |
| 280.00 | 24.40 | 24.50 | 27.50 | 4.30 | 4 | 83 | 53.1% |
| 290.00 | 12.99 | 16.20 | 19.20 | 0.29 | 1 | 198 | 47.1% |
| 300.00 | 10.00 | 8.50 | 12.30 | 3.20 | 4 | 136 | 43.2% |
| 310.00 | 4.95 | 3.40 | 6.00 | 0.95 | 27 | 326 | 36.0% |
| 320.00 | 2.28 | 1.55 | 4.00 | 0.87 | 13 | 43 | 40.7% |
| 330.00 | 1.10 | 0.40 | 1.10 | 0.35 | 1 | 39 | 33.4% |
| 340.00 | 0.55 | 0.00 | 1.90 | 0.00 | 1 | 15 | 48.3% |
| 350.00 | 0.60 | 0.00 | 1.80 | 0.00 | 5 | 34 | 55.7% |
| 360.00 | 0.10 | 0.00 | 3.20 | 0.00 | 102 | 69 | 61.5% |
| 370.00 | 0.05 | 0.00 | 1.25 | -0.55 | 4 | 43 | 56.2% |
| 380.00 | 0.50 | 0.00 | 1.75 | 0.00 | 1 | 13 | 66.2% |
| 390.00 | 0.79 | 0.00 | 2.50 | 0.00 | 1 | 3 | 77.4% |
| 400.00 | 0.05 | 0.00 | 2.25 | 0.00 | 2 | 8 | 81.6% |
| 410.00 | 0.05 | 0.00 | 2.25 | 0.00 | 1 | 8 | 87.2% |
| 420.00 | 1.40 | 0.00 | 2.15 | 0.00 | 1 | 11 | 91.8% |
| 430.00 | 2.30 | 3.00 | 6.20 | 0.00 | 1 | 2 | 134.1% |
| 440.00 | 5.34 | 0.00 | 2.50 | 0.00 | 1 | 5 | 104.8% |
| 450.00 | 3.00 | 0.00 | 2.15 | 0.00 | 1 | 11 | 106.8% |
| 460.00 | 3.00 | 0.00 | 2.40 | 0.00 | 1 | 11 | 113.6% |
| 470.00 | 2.15 | 0.00 | 2.15 | 0.00 | 0 | 1 | 116.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 145.00 | 0.95 | 0.00 | 2.35 | 0.00 | 0 | 1 | 201.3% |
| 150.00 | 1.20 | 0.00 | 2.40 | 0.00 | 1 | 3 | 193.8% |
| 155.00 | 1.50 | 0.00 | 2.45 | 0.00 | 0 | 1 | 186.5% |
| 160.00 | 1.85 | 0.00 | 2.50 | 0.00 | 0 | 1 | 179.3% |
| 180.00 | 1.00 | 0.00 | 3.50 | 0.00 | 1 | 2 | 160.8% |
| 185.00 | 1.20 | 0.00 | 3.50 | 0.00 | 1 | 2 | 153.7% |
| 190.00 | 1.65 | 0.00 | 3.50 | 0.00 | 12 | 25 | 146.7% |
| 195.00 | 1.60 | 0.00 | 2.55 | 0.00 | 10 | 35 | 130.9% |
| 200.00 | 0.70 | 0.00 | 3.50 | 0.00 | 2 | 77 | 133.1% |
| 210.00 | 0.85 | 0.00 | 3.50 | 0.00 | 7 | 52 | 120.1% |
| 220.00 | 0.05 | 0.00 | 1.90 | 0.00 | 1 | 128 | 94.4% |
| 230.00 | 0.43 | 0.25 | 1.35 | -0.57 | 1 | 54 | 80.6% |
| 240.00 | 1.65 | 0.00 | 2.30 | 0.00 | 3 | 30 | 75.9% |
| 250.00 | 1.25 | 0.00 | 2.95 | 0.00 | 1 | 316 | 69.1% |
| 260.00 | 2.90 | 0.00 | 3.90 | 0.00 | 3 | 74 | 62.7% |
| 270.00 | 1.50 | 0.00 | 4.10 | -5.70 | 11 | 154 | 52.0% |
| 280.00 | 4.00 | 1.50 | 3.80 | 0.00 | 5 | 51 | 51.1% |
| 290.00 | 4.20 | 2.95 | 5.80 | -2.60 | 1 | 50 | 46.9% |
| 300.00 | 7.20 | 5.50 | 9.10 | -3.30 | 1 | 20 | 43.8% |
| 310.00 | 13.10 | 10.20 | 13.90 | -14.10 | 27 | 10 | 41.3% |
| 320.00 | 38.40 | 17.20 | 20.30 | 0.00 | 1 | 1 | 38.9% |
| 330.00 | 34.20 | 26.00 | 29.50 | 0.00 | 10 | 12 | 45.4% |
| 340.00 | 53.42 | 101.60 | 104.30 | 0.00 | 1 | 0 | 326.6% |
| 360.00 | 70.10 | 72.20 | 76.80 | 0.00 | 0 | 0 | 149.9% |
| 390.00 | 99.80 | 102.40 | 106.80 | 0.00 | 0 | 0 | 179.3% |
| 400.00 | 79.03 | 161.60 | 165.70 | 0.00 | 0 | 0 | 394.3% |
| 450.00 | 208.00 | 176.30 | 180.50 | 0.00 | 0 | 0 | 289.7% |
| 460.00 | 187.50 | 219.50 | 223.50 | 0.00 | 0 | 0 | 435.1% |
| 470.00 | 197.50 | 229.50 | 233.50 | 0.00 | 0 | 0 | 442.4% |
Sign up free to access Options Chain Data
Explore FFIV options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.