Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Aug 20, 2027 Nov 19, 2027

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
260	344	144	647

FFIV Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

FFIV Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

FFIV Sep 18, 2026 Exp. - Max Pain @ $400.00

Puts

Calls

FFIV Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
600 C	0	0%	0			FFIV260918C00600000
590 C	0	0%	0			FFIV260918C00590000
580 C	0	0%	0			FFIV260918C00580000
570 C	0	0%	0			FFIV260918C00570000
560 C	0	0%	0			FFIV260918C00560000
550 C	0	0%	0			FFIV260918C00550000
540 C	0	0%	0			FFIV260918C00540000
530 C	0	0%	0			FFIV260918C00530000
520 C	0	0%	0			FFIV260918C00520000
510 C	0	0%	0			FFIV260918C00510000
500 C	0	0%	0			FFIV260918C00500000
490 C	3.25	0%	3	3	08-06	FFIV260918C00490000
480 C	4.21	+60.69%	1	11	08-12	FFIV260918C00480000
470 C	0	0%	0			FFIV260918C00470000
460 C	7.28	+71.29%	3	13	08-06	FFIV260918C00460000
450 C	8.90	+2.30%	23	33	08-13	FFIV260918C00450000
440 C	11.90	-15.60%	1	2	08-06	FFIV260918C00440000
430 C	16.54	+4.55%	4	121	08-13	FFIV260918C00430000
420 C	20.90	-8.73%	1	148	08-13	FFIV260918C00420000
410 C	24.14	-10.59%	2	13	08-13	FFIV260918C00410000
400 C	33.50	+2.13%	2	169	08-12	FFIV260918C00400000
390 C	34.55	+13.65%	1	2	08-10	FFIV260918C00390000
380 C	42.91	+9.46%	8	8	08-06	FFIV260918C00380000
370 C	59.50	+46.91%	42	52	08-12	FFIV260918C00370000
360 C	58.60	0%	1	1	07-28	FFIV260918C00360000
350 C	66.70	+42.52%	14	16	08-10	FFIV260918C00350000
340 C	73.40	0%	1	1	08-10	FFIV260918C00340000
330 C	83.00	-0.84%	1	2	07-29	FFIV260918C00330000
320 C	0	0%	0			FFIV260918C00320000
310 C	89.50	-12.25%	1	3	08-03	FFIV260918C00310000
300 C	99.00	+18.42%	1	1	08-03	FFIV260918C00300000
290 C	119.80	0%	1	1	07-29	FFIV260918C00290000
280 C	125.40	0%	2	2	07-22	FFIV260918C00280000
270 C	139.50	+3.49%	1	2	07-29	FFIV260918C00270000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
600 P	0	0%	0			FFIV260918P00600000
590 P	0	0%	0			FFIV260918P00590000
580 P	0	0%	0			FFIV260918P00580000
570 P	0	0%	0			FFIV260918P00570000
560 P	164.50	0%	1	0	08-03	FFIV260918P00560000
550 P	154.50	0%	1	0	08-03	FFIV260918P00550000
540 P	144.50	-13.78%	1	6	08-03	FFIV260918P00540000
530 P	157.50	0%	8	7	07-28	FFIV260918P00530000
520 P	105.50	-31.14%	1	1	08-13	FFIV260918P00520000
510 P	114.00	-17.09%	1	1	08-03	FFIV260918P00510000
500 P	0	0%	0			FFIV260918P00500000
490 P	88.20	0%	1	1	07-28	FFIV260918P00490000
480 P	85.40	0%	1	1	07-16	FFIV260918P00480000
470 P	0	0%	0			FFIV260918P00470000
460 P	0	0%	0			FFIV260918P00460000
450 P	0	0%	0			FFIV260918P00450000
440 P	0	0%	0			FFIV260918P00440000
430 P	46.40	0%	43	43	07-27	FFIV260918P00430000
420 P	22.60	-42.13%	1	84	08-10	FFIV260918P00420000
410 P	0	0%	0			FFIV260918P00410000
400 P	10.54	-17.66%	1	156	08-13	FFIV260918P00400000
390 P	13.82	-38.85%	1	6	08-07	FFIV260918P00390000
380 P	9.45	+2.94%	3	16	08-07	FFIV260918P00380000
370 P	6.65	-4.45%	4	186	08-07	FFIV260918P00370000
360 P	2.75	-30.38%	1	235	08-13	FFIV260918P00360000
350 P	1.59	-18.46%	1	38	08-13	FFIV260918P00350000
340 P	1.50	-53.13%	4	5	08-04	FFIV260918P00340000
330 P	0	0%	0			FFIV260918P00330000
320 P	0	0%	0			FFIV260918P00320000
310 P	0	0%	0			FFIV260918P00310000
300 P	0	0%	0			FFIV260918P00300000
290 P	3.50	0%	1	1	07-23	FFIV260918P00290000
280 P	0.80	0%	4	4	07-30	FFIV260918P00280000
270 P	0	0%	0			FFIV260918P00270000

Share