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
Aug 14, 2026 3:59:59 PM EDT
403.06USD-3.111%(-12.94)454,730
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 14, 2026 8:27:30 AM EDT
415.00USD-0.240%(-1.00)92
After-hours
Aug 13, 2026 4:16:30 PM EDT
417.00USD+0.233%(+0.97)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6582,4953223,089


FFIV Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

FFIV Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

FFIV Aug 21, 2026 Exp. - Max Pain @ $400.00

Puts
Calls


FFIV Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
600 C0.25-16.67%2407-28FFIV260821C00600000
590 C1.250%1107-09FFIV260821C00590000
580 C0.85-26.09%1306-11FFIV260821C00580000
570 C00%0FFIV260821C00570000
560 C1.05-41.67%2707-27FFIV260821C00560000
550 C1.000%171707-27FFIV260821C00550000
540 C2.430%101007-27FFIV260821C00540000
530 C0.07-80.00%21208-13FFIV260821C00530000
520 C0.45-6.25%5508-03FFIV260821C00520000
510 C0.10-66.67%152508-13FFIV260821C00510000
500 C0.30-68.75%11507-29FFIV260821C00500000
490 C1.14-28.75%12507-30FFIV260821C00490000
480 C0.35+600.00%48052508-12FFIV260821C00480000
470 C0.77-69.92%12208-11FFIV260821C00470000
460 C0.51-60.77%12508-13FFIV260821C00460000
450 C2.85+83.87%48065508-12FFIV260821C00450000
440 C2.50-51.92%134608-13FFIV260821C00440000
430 C5.90+3.51%412108-13FFIV260821C00430000
420 C10.20+2.00%2412308-13FFIV260821C00420000
410 C14.95-22.74%215408-13FFIV260821C00410000
400 C24.15+16.67%125308-12FFIV260821C00400000
390 C30.20-1.63%33208-12FFIV260821C00390000
380 C41.90-0.12%123008-13FFIV260821C00380000
370 C51.50+5.10%75108-13FFIV260821C00370000
360 C59.80+41.71%12308-13FFIV260821C00360000
350 C67.60+5.84%1508-12FFIV260821C00350000
340 C75.00+1.35%1308-04FFIV260821C00340000
330 C49.09-28.86%1207-28FFIV260821C00330000
320 C90.94+1.95%113807-27FFIV260821C00320000
310 C98.25-5.98%14408-07FFIV260821C00310000
300 C107.30+17.91%303107-22FFIV260821C00300000
290 C107.00+13.59%1608-03FFIV260821C00290000
280 C104.00-2.80%1207-28FFIV260821C00280000
270 C131.55+100.84%1206-29FFIV260821C00270000
260 C148.000%3307-29FFIV260821C00260000
250 C158.00-0.32%7707-29FFIV260821C00250000
240 C168.00+4.41%2107-29FFIV260821C00240000
230 C178.00+4.34%1107-29FFIV260821C00230000
220 C191.500%1106-30FFIV260821C00220000
210 C216.500%1107-14FFIV260821C00210000
200 C00%0FFIV260821C00200000
195 C00%0FFIV260821C00195000
190 C212.80+3.55%1207-28FFIV260821C00190000
185 C226.000%6606-30FFIV260821C00185000
180 C231.00+5.24%2606-30FFIV260821C00180000
175 C236.00+6.31%1206-30FFIV260821C00175000
170 C00%0FFIV260821C00170000
165 C00%0FFIV260821C00165000
160 C235.20+3.61%3306-08FFIV260821C00160000
155 C240.000%1105-26FFIV260821C00155000
150 C245.10+3.42%1106-08FFIV260821C00150000
145 C222.600%1107-28FFIV260821C00145000
Puts
StrikePriceChangeVolOILastContract Name
600 P186.200%1008-13FFIV260821P00600000
590 P215.000%1007-28FFIV260821P00590000
580 P184.500%2006-10FFIV260821P00580000
570 P00%0FFIV260821P00570000
560 P161.500%1006-29FFIV260821P00560000
550 P142.800%1007-27FFIV260821P00550000
540 P141.30-6.01%1107-31FFIV260821P00540000
530 P134.500%1008-03FFIV260821P00530000
520 P101.50-18.47%1108-13FFIV260821P00520000
510 P95.50-29.26%2108-13FFIV260821P00510000
500 P85.50-13.02%1708-13FFIV260821P00500000
490 P75.50-32.83%1408-13FFIV260821P00490000
480 P65.50-6.43%1108-13FFIV260821P00480000
470 P55.50-11.55%1308-13FFIV260821P00470000
460 P54.90-8.35%807107-29FFIV260821P00460000
450 P52.23+1.56%1407-28FFIV260821P00450000
440 P22.18-57.26%11008-12FFIV260821P00440000
430 P16.37+7.70%311308-13FFIV260821P00430000
420 P9.50-26.92%14708-12FFIV260821P00420000
410 P4.50-34.78%115908-12FFIV260821P00410000
400 P2.87-2.71%40835108-13FFIV260821P00400000
390 P1.38-1.43%30536508-13FFIV260821P00390000
380 P2.05+12.64%12308-11FFIV260821P00380000
370 P0.50-39.76%1015708-12FFIV260821P00370000
360 P0.35-36.36%148608-11FFIV260821P00360000
350 P0.23-69.33%227608-11FFIV260821P00350000
340 P0.25-64.29%116008-13FFIV260821P00340000
330 P0.10-50.00%143408-13FFIV260821P00330000
320 P0.39-67.50%1014108-03FFIV260821P00320000
310 P0.05-58.33%125508-13FFIV260821P00310000
300 P0.32+113.33%7016908-11FFIV260821P00300000
290 P0.28+460.00%7010508-11FFIV260821P00290000
280 P0.35-50.00%56407-28FFIV260821P00280000
270 P0.70-57.58%214307-22FFIV260821P00270000
260 P1.40+3.70%11706-25FFIV260821P00260000
250 P0.05-95.37%22107-27FFIV260821P00250000
240 P0.75-25.00%4506-18FFIV260821P00240000
230 P0.700%2205-27FFIV260821P00230000
220 P3.60-55.56%1104-17FFIV260821P00220000
210 P00%0FFIV260821P00210000
200 P5.25+1.55%1103-03FFIV260821P00200000
195 P00%0FFIV260821P00195000
190 P00%0FFIV260821P00190000
185 P00%0FFIV260821P00185000
180 P2.70+1.89%1203-06FFIV260821P00180000
175 P2.30+6.98%1303-06FFIV260821P00175000
170 P2.250%1103-02FFIV260821P00170000
165 P1.500%1102-06FFIV260821P00165000
160 P1.250.00%1203-09FFIV260821P00160000
155 P1.050.00%1203-09FFIV260821P00155000
150 P0.90-5.26%1203-09FFIV260821P00150000
145 P00%0FFIV260821P00145000


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