IntraAlpha
Create free account Start free

F5, Inc. Common Stock FFIV

i

Market datapartial · fetched 2026-10-22T15:27:38.316Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T15:27:32.96075179Z

FundamentalsAlpha Vantage · unavailable

Share price$451.82
1D-0.9%
$445$448$451$455$4585:30 AM6:30 AM9:00 AM1:00 PMFFIV
Sold putSold call

F5, Inc. Common Stock options

Live interpolated FFIV call and put midpoint premiums by absolute delta.F5, Inc. Common Stock$5.18$25.54$45.89$66.25$86.60$360.79$406.17$451.55$496.93$542.3120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive FFIV spot · $451.82FFIV PRICE$7.38$9.93$12.44$15.30$18.59$22.07$26.05$30.91$35.33$40.92$47.34$54.50$64.30$8.98$12.31$15.67$19.38$23.30$26.81$31.37$37.45$43.91$50.60$58.78$68.56$80.74
PutsExpensive1.42×
CallsExpensive1.51×
SkewBearish+0.42 pp
Implied moveBearish±$57.42
TiltBearish10.8% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ523.9155.8%17.6%400.0858.2%13.4%
25Δ511.0156.4%15.3%410.5159.4%11.9%
30Δ498.1255.5%13.0%421.1459.0%10.3%
35Δ487.2155.3%11.2%431.0658.8%8.9%
40Δ477.5955.8%9.8%440.6558.2%7.6%
45Δ468.0755.9%8.5%449.9156.2%6.4%
50Δ458.9756.4%7.3%458.8655.7%5.4%
55Δ449.9857.9%6.4%468.4056.7%4.6%
60Δ440.7757.3%5.4%478.2657.1%3.9%
65Δ431.2957.8%4.5%488.2956.8%3.1%
70Δ421.3358.5%3.7%499.4356.9%2.5%
75Δ410.8158.9%3.0%511.9357.1%1.9%
80Δ398.1460.7%2.4%526.5957.6%1.3%

20Δ

Calls
Pseudo strike
523.91
IV
55.8%
B/E move
17.6%
Puts
Pseudo strike
400.08
IV
58.2%
B/E move
13.4%

25Δ

Calls
Pseudo strike
511.01
IV
56.4%
B/E move
15.3%
Puts
Pseudo strike
410.51
IV
59.4%
B/E move
11.9%

30Δ

Calls
Pseudo strike
498.12
IV
55.5%
B/E move
13.0%
Puts
Pseudo strike
421.14
IV
59.0%
B/E move
10.3%

35Δ

Calls
Pseudo strike
487.21
IV
55.3%
B/E move
11.2%
Puts
Pseudo strike
431.06
IV
58.8%
B/E move
8.9%

40Δ

Calls
Pseudo strike
477.59
IV
55.8%
B/E move
9.8%
Puts
Pseudo strike
440.65
IV
58.2%
B/E move
7.6%

45Δ

Calls
Pseudo strike
468.07
IV
55.9%
B/E move
8.5%
Puts
Pseudo strike
449.91
IV
56.2%
B/E move
6.4%

50Δ

Calls
Pseudo strike
458.97
IV
56.4%
B/E move
7.3%
Puts
Pseudo strike
458.86
IV
55.7%
B/E move
5.4%

55Δ

Calls
Pseudo strike
449.98
IV
57.9%
B/E move
6.4%
Puts
Pseudo strike
468.40
IV
56.7%
B/E move
4.6%

60Δ

Calls
Pseudo strike
440.77
IV
57.3%
B/E move
5.4%
Puts
Pseudo strike
478.26
IV
57.1%
B/E move
3.9%

65Δ

Calls
Pseudo strike
431.29
IV
57.8%
B/E move
4.5%
Puts
Pseudo strike
488.29
IV
56.8%
B/E move
3.1%

70Δ

Calls
Pseudo strike
421.33
IV
58.5%
B/E move
3.7%
Puts
Pseudo strike
499.43
IV
56.9%
B/E move
2.5%

75Δ

Calls
Pseudo strike
410.81
IV
58.9%
B/E move
3.0%
Puts
Pseudo strike
511.93
IV
57.1%
B/E move
1.9%

80Δ

Calls
Pseudo strike
398.14
IV
60.7%
B/E move
2.4%
Puts
Pseudo strike
526.59
IV
57.6%
B/E move
1.3%

Options history

No recorded observations