Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

286.92USD+0.427%(+1.22)461,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-285.70)0

After-hours

May 20, 2025 4:06:30 PM EDT

286.90USD-0.007%(-0.02)2,775

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
301	1,017	55	369

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
410 C	0.25	0%	2	1	04-28	FFIV250718C00410000
400 C	0.10	0.00%	4	10	05-08	FFIV250718C00400000
390 C	1.65	0.00%	1	2	02-12	FFIV250718C00390000
380 C	2.15	-6.52%	1	2	02-12	FFIV250718C00380000
370 C	2.75	+30.95%	1	16	03-03	FFIV250718C00370000
360 C	1.00	-37.50%	1	29	04-28	FFIV250718C00360000
350 C	5.20	+10.64%	1	19	02-26	FFIV250718C00350000
340 C	0.30	-72.73%	5	66	05-15	FFIV250718C00340000
330 C	1.37	+242.50%	20	735	05-13	FFIV250718C00330000
320 C	1.95	+10.80%	1	41	05-19	FFIV250718C00320000
310 C	4.70	+56.67%	2	10	04-10	FFIV250718C00310000
300 C	6.21	+12.91%	12	78	05-14	FFIV250718C00300000
290 C	10.00	+68.92%	1	8	04-28	FFIV250718C00290000
280 C	12.65	+64.29%	1	34	05-12	FFIV250718C00280000
270 C	14.00	-2.10%	2	12	05-02	FFIV250718C00270000
260 C	26.30	+30.85%	1	20	05-12	FFIV250718C00260000
250 C	24.94	+7.97%	4	30	05-07	FFIV250718C00250000
240 C	25.30	-5.95%	6	22	04-09	FFIV250718C00240000
230 C	63.35	-21.53%	2	35	02-28	FFIV250718C00230000
220 C	37.30	-33.25%	1	1	04-07	FFIV250718C00220000
210 C	0	0%	0			FFIV250718C00210000
200 C	0	0%	0			FFIV250718C00200000
195 C	67.20	+5.58%	2	2	04-11	FFIV250718C00195000
190 C	0	0%	0			FFIV250718C00190000
185 C	0	0%	0			FFIV250718C00185000
180 C	97.80	+24.06%	60	145	05-08	FFIV250718C00180000
175 C	0	0%	0			FFIV250718C00175000
170 C	0	0%	0			FFIV250718C00170000
165 C	0	0%	0			FFIV250718C00165000
160 C	0	0%	0			FFIV250718C00160000
155 C	0	0%	0			FFIV250718C00155000
150 C	0	0%	0			FFIV250718C00150000
145 C	0	0%	0			FFIV250718C00145000
140 C	0	0%	0			FFIV250718C00140000
135 C	0	0%	0			FFIV250718C00135000
130 C	0	0%	0			FFIV250718C00130000
125 C	0	0%	0			FFIV250718C00125000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
410 P	0	0%	0			FFIV250718P00410000
400 P	0	0%	0			FFIV250718P00400000
390 P	0	0%	0			FFIV250718P00390000
380 P	0	0%	0			FFIV250718P00380000
370 P	0	0%	0			FFIV250718P00370000
360 P	0	0%	0			FFIV250718P00360000
350 P	0	0%	0			FFIV250718P00350000
340 P	90.50	0%	1	1	04-09	FFIV250718P00340000
330 P	65.30	-19.38%	2	3	04-28	FFIV250718P00330000
320 P	25.00	+8.70%	2	16	02-18	FFIV250718P00320000
310 P	18.60	-4.12%	1	2	02-11	FFIV250718P00310000
300 P	18.00	+5.26%	28	19	01-31	FFIV250718P00300000
290 P	14.28	-28.74%	1	14	05-14	FFIV250718P00290000
280 P	9.90	-0.30%	5	29	05-15	FFIV250718P00280000
270 P	6.30	-3.08%	4	39	05-15	FFIV250718P00270000
260 P	3.50	-2.78%	4	60	05-19	FFIV250718P00260000
250 P	2.28	-64.92%	1	42	05-13	FFIV250718P00250000
240 P	4.90	-24.62%	1	14	05-01	FFIV250718P00240000
230 P	5.55	-12.60%	1	13	04-29	FFIV250718P00230000
220 P	0.91	-62.08%	1	7	05-13	FFIV250718P00220000
210 P	1.99	-46.22%	1	20	04-29	FFIV250718P00210000
200 P	3.50	-67.89%	1	14	04-16	FFIV250718P00200000
195 P	8.98	+845.26%	8	13	04-07	FFIV250718P00195000
190 P	1.75	-78.02%	1	20	04-29	FFIV250718P00190000
185 P	6.69	+457.50%	8	21	04-07	FFIV250718P00185000
180 P	1.38	+176.00%	17	51	04-03	FFIV250718P00180000
175 P	1.74	+93.33%	1	6	04-17	FFIV250718P00175000
170 P	4.39	0%	8	8	04-07	FFIV250718P00170000
165 P	1.24	+90.77%	1	3	04-17	FFIV250718P00165000
160 P	2.78	+327.69%	8	2	04-07	FFIV250718P00160000
155 P	0	0%	0			FFIV250718P00155000
150 P	1.40	0%	3	3	04-07	FFIV250718P00150000
145 P	0.55	0%	2	2	01-28	FFIV250718P00145000
140 P	0	0%	0			FFIV250718P00140000
135 P	0	0%	0			FFIV250718P00135000
130 P	0.60	0%	1	1	04-07	FFIV250718P00130000
125 P	0.99	+1,880.00%	1	1	04-07	FFIV250718P00125000

document.getElementById("CY90k5").onerror = function(){this.style.display='none';}; .dark-mode .YJZy2B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJZy2B{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ