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

FFIV
F5, Inc. Common Stock
stock NASDAQ

Market Open
Sep 30, 2026 1:54:37 PM EDT
448.27USD+2.328%(+10.20)116,532
447.66Bid   467.25Ask   19.59Spread
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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
303148615528


FFIV Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

FFIV Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FFIV Nov 20, 2026 Exp. - Max Pain @ $470.00

Puts
Calls


FFIV Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C1.700%1108-12FFIV261120C00640000
630 C00%0FFIV261120C00630000
620 C1.80-14.29%1309-21FFIV261120C00620000
610 C00%0FFIV261120C00610000
600 C4.85-37.01%3407-16FFIV261120C00600000
590 C00%0FFIV261120C00590000
580 C4.700%1006-17FFIV261120C00580000
570 C00%0FFIV261120C00570000
560 C5.00-1.96%1309-25FFIV261120C00560000
550 C00%0FFIV261120C00550000
540 C6.10-48.31%1207-28FFIV261120C00540000
530 C00%0FFIV261120C00530000
520 C8.90-14.83%1206-25FFIV261120C00520000
510 C9.600%1109-17FFIV261120C00510000
500 C12.20-14.69%21009-28FFIV261120C00500000
490 C7.05-52.20%1108-19FFIV261120C00490000
480 C21.50+70.63%15509-22FFIV261120C00480000
470 C26.20+3.89%12009-22FFIV261120C00470000
460 C21.07-37.10%11009-28FFIV261120C00460000
450 C24.51-26.40%13609-29FFIV261120C00450000
440 C28.67-3.47%16109-29FFIV261120C00440000
430 C43.50-8.48%69409-25FFIV261120C00430000
420 C39.10-22.56%56109-28FFIV261120C00420000
410 C45.20-6.61%1809-29FFIV261120C00410000
400 C37.50-7.27%1409-14FFIV261120C00400000
390 C41.10+17.13%1309-09FFIV261120C00390000
380 C85.38+11.03%1209-23FFIV261120C00380000
370 C00%0FFIV261120C00370000
360 C00%0FFIV261120C00360000
350 C56.100%1107-28FFIV261120C00350000
340 C79.600%2205-28FFIV261120C00340000
330 C75.35+181.16%1105-19FFIV261120C00330000
320 C27.400%3303-09FFIV261120C00320000
310 C89.30+183.49%1309-02FFIV261120C00310000
300 C43.700%30804-28FFIV261120C00300000
290 C110.50-2.30%1209-02FFIV261120C00290000
280 C00%0FFIV261120C00280000
270 C177.500%1109-28FFIV261120C00270000
260 C196.500%1109-24FFIV261120C00260000
250 C74.40+36.51%1604-09FFIV261120C00250000
240 C212.50+235.17%1909-25FFIV261120C00240000
230 C167.000%1109-09FFIV261120C00230000
220 C236.00+9.26%1209-24FFIV261120C00220000
210 C00%0FFIV261120C00210000
200 C196.500%1109-09FFIV261120C00200000
195 C251.50-2.14%1309-28FFIV261120C00195000
190 C262.00+26.88%1309-25FFIV261120C00190000
185 C250.50+19.86%1209-16FFIV261120C00185000
180 C255.50+11.82%1309-16FFIV261120C00180000
175 C280.50+7.68%1409-24FFIV261120C00175000
170 C266.10-6.80%1509-29FFIV261120C00170000
165 C290.50+21.80%1309-24FFIV261120C00165000
160 C246.10+1.07%1209-14FFIV261120C00160000
155 C281.10+11.99%1309-29FFIV261120C00155000
150 C256.000%1109-14FFIV261120C00150000
145 C00%0FFIV261120C00145000
Puts
StrikePriceChangeVolOILastContract Name
640 P205.600%1009-16FFIV261120P00640000
630 P00%0FFIV261120P00630000
620 P185.600%1009-16FFIV261120P00620000
610 P00%0FFIV261120P00610000
600 P195.000%1009-01FFIV261120P00600000
590 P00%0FFIV261120P00590000
580 P00%0FFIV261120P00580000
570 P00%0FFIV261120P00570000
560 P155.500%1009-10FFIV261120P00560000
550 P00%0FFIV261120P00550000
540 P110.10-5.49%11309-16FFIV261120P00540000
530 P00%0FFIV261120P00530000
520 P135.300%1106-12FFIV261120P00520000
510 P00%0FFIV261120P00510000
500 P00%0FFIV261120P00500000
490 P00%0FFIV261120P00490000
480 P46.40-37.80%13309-23FFIV261120P00480000
470 P40.40-45.41%844409-23FFIV261120P00470000
460 P39.40+12.57%3912009-25FFIV261120P00460000
450 P29.90-22.30%1409-24FFIV261120P00450000
440 P33.20+17.86%110209-28FFIV261120P00440000
430 P19.90-21.34%11009-23FFIV261120P00430000
420 P24.00+15.61%1609-28FFIV261120P00420000
410 P14.40-8.46%42309-23FFIV261120P00410000
400 P15.60+24.80%42609-29FFIV261120P00400000
390 P12.00+6.48%1609-28FFIV261120P00390000
380 P7.88-11.66%23109-24FFIV261120P00380000
370 P6.28+10.18%39409-24FFIV261120P00370000
360 P5.15-19.41%16709-24FFIV261120P00360000
350 P5.65-56.07%31009-16FFIV261120P00350000
340 P10.12-53.58%1209-08FFIV261120P00340000
330 P10.55-41.06%6708-25FFIV261120P00330000
320 P5.00-88.89%1709-04FFIV261120P00320000
310 P40.000%9004-02FFIV261120P00310000
300 P1.55-54.41%151609-16FFIV261120P00300000
290 P3.40-33.33%11008-17FFIV261120P00290000
280 P00%0FFIV261120P00280000
270 P4.700%1107-06FFIV261120P00270000
260 P00%0FFIV261120P00260000
250 P00%0FFIV261120P00250000
240 P2.530%1107-23FFIV261120P00240000
230 P2.700%1005-22FFIV261120P00230000
220 P2.300.00%201806-03FFIV261120P00220000
210 P1.800%1105-21FFIV261120P00210000
200 P0.100.00%11409-28FFIV261120P00200000
195 P00%0FFIV261120P00195000
190 P00%0FFIV261120P00190000
185 P00%0FFIV261120P00185000
180 P00%0FFIV261120P00180000
175 P00%0FFIV261120P00175000
170 P00%0FFIV261120P00170000
165 P00%0FFIV261120P00165000
160 P2.700%2302-27FFIV261120P00160000
155 P1.300%1104-20FFIV261120P00155000
150 P1.45-5.84%67104-23FFIV261120P00150000
145 P1.650%1102-23FFIV261120P00145000


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