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

Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Oct 17, 2025 Nov 21, 2025 Jan 16, 2026

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
282	835	15	299

FFIV Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

FFIV Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

FFIV Nov 21, 2025 Exp. - Max Pain @ $220.00

Puts

Calls

FFIV Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	1.35	-35.71%	1	1	02-26	FFIV251121C00450000
440 C	0.65	-71.74%	1	0	04-17	FFIV251121C00440000
430 C	0.60	-36.84%	1	2	04-17	FFIV251121C00430000
420 C	0.80	-42.86%	1	4	04-22	FFIV251121C00420000
410 C	1.60	+88.24%	1	3	04-28	FFIV251121C00410000
400 C	1.85	-7.50%	2	13	05-09	FFIV251121C00400000
390 C	1.70	-32.00%	1	50	05-01	FFIV251121C00390000
380 C	2.80	+14.29%	1	8	05-13	FFIV251121C00380000
370 C	3.89	+8.36%	1	648	05-14	FFIV251121C00370000
360 C	3.60	+5.88%	1	14	05-08	FFIV251121C00360000
350 C	0	0%	0			FFIV251121C00350000
340 C	5.90	+5.73%	2	17	05-08	FFIV251121C00340000
330 C	6.85	-13.51%	2	13	04-29	FFIV251121C00330000
320 C	12.66	-6.29%	2	4	03-11	FFIV251121C00320000
310 C	15.50	+49.18%	1	5	05-12	FFIV251121C00310000
300 C	15.73	+51.25%	10	12	04-08	FFIV251121C00300000
290 C	24.55	+0.82%	2	41	05-16	FFIV251121C00290000
280 C	23.03	-6.50%	2	6	05-09	FFIV251121C00280000
270 C	35.87	+12.45%	16	14	05-16	FFIV251121C00270000
260 C	31.95	+3.57%	14	48	05-07	FFIV251121C00260000
250 C	36.30	+0.83%	3	9	04-29	FFIV251121C00250000
240 C	55.25	+68.75%	12	13	05-14	FFIV251121C00240000
230 C	48.24	-13.83%	4	6	04-30	FFIV251121C00230000
220 C	66.44	+39.00%	60	169	05-08	FFIV251121C00220000
210 C	101.91	0%	10	5	02-21	FFIV251121C00210000
200 C	88.68	+18.56%	1	4	05-14	FFIV251121C00200000
195 C	0	0%	0			FFIV251121C00195000
190 C	0	0%	0			FFIV251121C00190000
185 C	80.40	0%	1	1	04-29	FFIV251121C00185000
180 C	108.74	-13.01%	1	1	05-15	FFIV251121C00180000
175 C	89.10	0%	1	1	04-29	FFIV251121C00175000
170 C	0	0%	0			FFIV251121C00170000
165 C	0	0%	0			FFIV251121C00165000
160 C	0	0%	0			FFIV251121C00160000
155 C	110.80	-30.09%	1	2	04-29	FFIV251121C00155000
150 C	0	0%	0			FFIV251121C00150000
145 C	0	0%	0			FFIV251121C00145000
140 C	124.80	0%	1	1	04-29	FFIV251121C00140000
135 C	129.50	0%	1	1	04-29	FFIV251121C00135000
130 C	134.10	0%	1	1	04-29	FFIV251121C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	0	0%	0			FFIV251121P00450000
440 P	0	0%	0			FFIV251121P00440000
430 P	0	0%	0			FFIV251121P00430000
420 P	158.04	0%	2	0	03-13	FFIV251121P00420000
410 P	0	0%	0			FFIV251121P00410000
400 P	0	0%	0			FFIV251121P00400000
390 P	0	0%	0			FFIV251121P00390000
380 P	0	0%	0			FFIV251121P00380000
370 P	0	0%	0			FFIV251121P00370000
360 P	0	0%	0			FFIV251121P00360000
350 P	81.40	+48.13%	2	2	05-08	FFIV251121P00350000
340 P	0	0%	0			FFIV251121P00340000
330 P	92.80	0%	1	1	04-07	FFIV251121P00330000
320 P	0	0%	0			FFIV251121P00320000
310 P	53.10	+71.79%	1	4	04-14	FFIV251121P00310000
300 P	44.00	+12.47%	1	5	03-10	FFIV251121P00300000
290 P	45.33	+80.60%	6	3	04-03	FFIV251121P00290000
280 P	27.50	0%	1	1	05-08	FFIV251121P00280000
270 P	32.32	-25.87%	1	2	04-17	FFIV251121P00270000
260 P	13.62	-61.09%	1	18	05-15	FFIV251121P00260000
250 P	0	0%	0			FFIV251121P00250000
240 P	8.00	-43.46%	16	12	05-16	FFIV251121P00240000
230 P	19.20	+125.88%	4	4	04-11	FFIV251121P00230000
220 P	5.88	-33.18%	60	160	05-08	FFIV251121P00220000
210 P	2.55	0%	1	0	02-20	FFIV251121P00210000
200 P	5.28	-52.00%	4	15	04-29	FFIV251121P00200000
195 P	1.60	-15.79%	1	2	02-19	FFIV251121P00195000
190 P	1.90	-7.32%	1	3	02-25	FFIV251121P00190000
185 P	2.00	+21.21%	1	3	03-26	FFIV251121P00185000
180 P	1.50	-42.31%	2	2	01-29	FFIV251121P00180000
175 P	2.00	+11.11%	1	10	04-01	FFIV251121P00175000
170 P	1.85	+117.65%	1	4	03-31	FFIV251121P00170000
165 P	2.35	+46.88%	1	8	04-17	FFIV251121P00165000
160 P	2.60	+1.96%	1	9	04-16	FFIV251121P00160000
155 P	2.20	+46.67%	1	19	04-16	FFIV251121P00155000
150 P	1.90	+2.70%	1	10	04-16	FFIV251121P00150000
145 P	1.05	+23.53%	1	3	04-03	FFIV251121P00145000
140 P	1.25	-13.79%	2	6	04-21	FFIV251121P00140000
135 P	1.00	-13.04%	2	7	04-21	FFIV251121P00135000
130 P	0.98	0%	2	1	04-29	FFIV251121P00130000

document.getElementById("c4Vpgb").onerror = function(){this.style.display='none';}; .dark-mode .NlHlR1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NlHlR1{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ

FFIV Nov 21, 2025 Exp. - Open Interest by Strike

FFIV Nov 21, 2025 Exp. - Max Pain @ $220.00

FFIV
F5, Inc. Common Stock
stock NASDAQ