Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FFIV
F5, Inc. Common Stock
stock NASDAQ

At Close
Sep 30, 2026 3:59:57 PM EDT
445.33USD+1.657%(+7.26)428,477
418.00Bid   467.25Ask   49.25Spread
Pre-market
Sep 30, 2026 8:30:30 AM EDT
439.40USD+0.304%(+1.33)158
After-hours
Sep 29, 2026 4:37:30 PM EDT
438.07USD+0.005%(+0.02)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Apr 16, 2027May 21, 2027Aug 20, 2027Nov 19, 2027

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,152917791,352


FFIV Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

FFIV Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FFIV Oct 16, 2026 Exp. - Max Pain @ $380.00

Puts
Calls


FFIV Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C0.700%1108-11FFIV261016C00640000
620 C0.750%1108-11FFIV261016C00620000
600 C0.150.00%2909-24FFIV261016C00600000
580 C1.00-50.00%1208-11FFIV261016C00580000
570 C00%0FFIV261016C00570000
560 C0.15-90.32%4909-18FFIV261016C00560000
550 C00%0FFIV261016C00550000
540 C1.80-2.70%1208-11FFIV261016C00540000
530 C0.650%1109-25FFIV261016C00530000
520 C0.56-82.98%7808-24FFIV261016C00520000
510 C2.00-13.04%21909-22FFIV261016C00510000
500 C4.34+31.52%49409-23FFIV261016C00500000
490 C1.65-55.41%13324309-28FFIV261016C00490000
480 C3.11-22.25%13209-28FFIV261016C00480000
470 C4.30-36.76%238609-28FFIV261016C00470000
460 C5.95-45.91%14909-29FFIV261016C00460000
450 C10.45-26.15%76109-28FFIV261016C00450000
440 C12.95-51.66%68009-28FFIV261016C00440000
430 C20.05-25.74%610409-28FFIV261016C00430000
420 C33.76-17.15%13009-25FFIV261016C00420000
410 C33.83-14.68%116809-28FFIV261016C00410000
400 C34.82+0.64%222109-18FFIV261016C00400000
390 C46.10-20.27%13909-29FFIV261016C00390000
380 C71.20+20.58%36209-22FFIV261016C00380000
370 C68.14+12.63%204809-17FFIV261016C00370000
360 C48.90-1.73%37609-10FFIV261016C00360000
350 C83.00+94.97%21009-15FFIV261016C00350000
340 C23.500%5504-22FFIV261016C00340000
330 C59.85-30.33%11409-02FFIV261016C00330000
320 C78.00+330.46%16709-02FFIV261016C00320000
310 C87.50-7.60%16809-02FFIV261016C00310000
300 C30.91-9.65%13804-28FFIV261016C00300000
290 C107.00+1.42%11609-02FFIV261016C00290000
280 C39.30+71.62%6802-20FFIV261016C00280000
270 C126.00-10.38%11809-09FFIV261016C00270000
260 C136.50-6.57%12009-02FFIV261016C00260000
250 C145.40+118.65%81407-28FFIV261016C00250000
240 C168.00+9.45%11609-10FFIV261016C00240000
230 C178.00+2.01%1209-10FFIV261016C00230000
220 C189.30+20.88%4507-29FFIV261016C00220000
210 C226.55+17.46%1109-17FFIV261016C00210000
200 C215.500%1108-04FFIV261016C00200000
195 C00%0FFIV261016C00195000
190 C00%0FFIV261016C00190000
185 C230.50+20.74%1208-04FFIV261016C00185000
180 C228.800%1107-29FFIV261016C00180000
175 C252.50+3.95%1207-14FFIV261016C00175000
170 C257.50+3.91%1307-14FFIV261016C00170000
165 C84.000%2212-03FFIV261016C00165000
160 C255.000%1108-04FFIV261016C00160000
155 C260.00-0.50%1208-04FFIV261016C00155000
150 C265.000%1108-04FFIV261016C00150000
145 C282.00+3.83%1207-14FFIV261016C00145000
140 C287.00+36.23%2307-14FFIV261016C00140000
135 C292.00+16.94%1207-14FFIV261016C00135000
130 C00%0FFIV261016C00130000
125 C00%0FFIV261016C00125000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0FFIV261016P00640000
620 P199.000%1107-13FFIV261016P00620000
600 P223.500%1007-28FFIV261016P00600000
580 P184.500%1008-03FFIV261016P00580000
570 P00%0FFIV261016P00570000
560 P186.400%9907-28FFIV261016P00560000
550 P00%0FFIV261016P00550000
540 P135.00-6.25%1109-01FFIV261016P00540000
530 P125.000%1009-01FFIV261016P00530000
520 P115.50-21.21%21909-10FFIV261016P00520000
510 P105.500%1009-10FFIV261016P00510000
500 P95.50+1.06%1309-10FFIV261016P00500000
490 P117.500%2207-28FFIV261016P00490000
480 P76.50+9.13%1108-11FFIV261016P00480000
470 P34.50-4.17%1109-29FFIV261016P00470000
460 P00%0FFIV261016P00460000
450 P20.85+54.44%14209-28FFIV261016P00450000
440 P12.65+30.41%29109-25FFIV261016P00440000
430 P12.82+29.49%12109-29FFIV261016P00430000
420 P7.00+37.25%97409-28FFIV261016P00420000
410 P6.00+29.59%14209-29FFIV261016P00410000
400 P3.08+10.00%113409-29FFIV261016P00400000
390 P2.00+11.11%23209-25FFIV261016P00390000
380 P1.13+16.49%126109-28FFIV261016P00380000
370 P0.50-52.38%613809-23FFIV261016P00370000
360 P0.55+57.14%27009-24FFIV261016P00360000
350 P1.00-14.53%112509-16FFIV261016P00350000
340 P0.55-75.66%22109-17FFIV261016P00340000
330 P3.90+132.14%102009-09FFIV261016P00330000
320 P3.70+5.71%2608-28FFIV261016P00320000
310 P1.17-91.07%11008-12FFIV261016P00310000
300 P0.28-81.33%1211309-15FFIV261016P00300000
290 P0.25-88.21%1409-15FFIV261016P00290000
280 P11.90-67.84%91305-04FFIV261016P00280000
270 P3.88-3.00%32106-25FFIV261016P00270000
260 P1.00-68.45%11507-30FFIV261016P00260000
250 P2.60-10.34%11006-23FFIV261016P00250000
240 P1.90+8.57%11106-04FFIV261016P00240000
230 P1.50+7.14%12806-04FFIV261016P00230000
220 P1.20+9.09%11406-04FFIV261016P00220000
210 P1.05-90.09%11106-02FFIV261016P00210000
200 P8.37-41.96%43412-09FFIV261016P00200000
195 P3.900%1104-09FFIV261016P00195000
190 P4.90-61.26%1201-16FFIV261016P00190000
185 P4.30-61.02%1301-16FFIV261016P00185000
180 P1.950.00%1108-19FFIV261016P00180000
175 P00%0FFIV261016P00175000
170 P2.55-1.92%1802-20FFIV261016P00170000
165 P2.70+3.85%1701-23FFIV261016P00165000
160 P2.30+21.05%1501-26FFIV261016P00160000
155 P1.800%1101-22FFIV261016P00155000
150 P1.50+11.11%1201-22FFIV261016P00150000
145 P1.00-13.04%1202-20FFIV261016P00145000
140 P1.050%1001-22FFIV261016P00140000
135 P0.850%1101-09FFIV261016P00135000
130 P00%0FFIV261016P00130000
125 P00%0FFIV261016P00125000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC