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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
77439516845


FFIV Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

FFIV Dec 18, 2026 Exp. - Max Pain @ $300.00

Puts
Calls


FFIV Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C4.80+6.67%1507-20FFIV261218C00640000
620 C6.40-15.79%2707-16FFIV261218C00620000
600 C7.90-17.71%11007-16FFIV261218C00600000
580 C8.40+20.00%1207-06FFIV261218C00580000
560 C00%0FFIV261218C00560000
540 C17.10+69.31%1207-01FFIV261218C00540000
520 C16.90+28.03%7207-02FFIV261218C00520000
500 C19.70-23.64%1307-16FFIV261218C00500000
490 C30.70+32.33%1207-09FFIV261218C00490000
480 C00%0FFIV261218C00480000
470 C21.50-42.82%1032807-31FFIV261218C00470000
460 C23.70-42.34%41207-24FFIV261218C00460000
450 C25.50-4.32%11007-29FFIV261218C00450000
440 C36.80-10.24%1408-04FFIV261218C00440000
430 C36.60-4.94%1108-03FFIV261218C00430000
420 C38.10+3.11%1607-31FFIV261218C00420000
410 C7.900%1102-18FFIV261218C00410000
400 C54.03+14.96%14408-12FFIV261218C00400000
390 C15.90-6.47%1204-29FFIV261218C00390000
380 C58.64-27.60%14608-07FFIV261218C00380000
370 C44.30+98.83%5805-15FFIV261218C00370000
360 C80.12+223.85%2907-02FFIV261218C00360000
350 C79.34-7.80%11308-03FFIV261218C00350000
340 C65.70+106.73%82505-18FFIV261218C00340000
330 C107.90+3.85%18206-30FFIV261218C00330000
320 C107.26+7.25%104808-10FFIV261218C00320000
310 C110.54-17.54%123107-16FFIV261218C00310000
300 C125.90+18.89%12606-03FFIV261218C00300000
290 C121.85+85.92%102206-04FFIV261218C00290000
280 C94.00+51.61%13705-12FFIV261218C00280000
270 C140.10-3.04%111206-09FFIV261218C00270000
260 C146.98+61.52%1808-03FFIV261218C00260000
250 C160.00+2.85%11706-29FFIV261218C00250000
240 C103.00+30.71%11904-29FFIV261218C00240000
230 C166.00+125.54%1607-24FFIV261218C00230000
220 C92.00-0.54%5704-28FFIV261218C00220000
210 C00%0FFIV261218C00210000
200 C194.00+81.31%1307-24FFIV261218C00200000
195 C00%0FFIV261218C00195000
190 C00%0FFIV261218C00190000
185 C00%0FFIV261218C00185000
180 C118.92+32.98%1101-28FFIV261218C00180000
175 C00%0FFIV261218C00175000
170 C00%0FFIV261218C00170000
165 C00%0FFIV261218C00165000
160 C00%0FFIV261218C00160000
155 C00%0FFIV261218C00155000
150 C114.00+5.07%1212-09FFIV261218C00150000
145 C00%0FFIV261218C00145000
140 C00%0FFIV261218C00140000
135 C252.20+27.18%1106-09FFIV261218C00135000
130 C267.500%1105-26FFIV261218C00130000
125 C285.400%1107-16FFIV261218C00125000
120 C269.90+12.13%1305-28FFIV261218C00120000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0FFIV261218P00640000
620 P00%0FFIV261218P00620000
600 P00%0FFIV261218P00600000
580 P00%0FFIV261218P00580000
560 P00%0FFIV261218P00560000
540 P00%0FFIV261218P00540000
520 P00%0FFIV261218P00520000
500 P00%0FFIV261218P00500000
490 P00%0FFIV261218P00490000
480 P00%0FFIV261218P00480000
470 P00%0FFIV261218P00470000
460 P00%0FFIV261218P00460000
450 P58.500%3307-10FFIV261218P00450000
440 P53.100%3307-10FFIV261218P00440000
430 P49.30+2.92%1408-04FFIV261218P00430000
420 P47.70+10.67%1308-03FFIV261218P00420000
410 P45.70+18.09%1307-31FFIV261218P00410000
400 P30.78-16.13%1508-13FFIV261218P00400000
390 P45.37+4.06%11506-22FFIV261218P00390000
380 P24.20-23.42%1308-04FFIV261218P00380000
370 P00%0FFIV261218P00370000
360 P21.65-26.11%1206-30FFIV261218P00360000
350 P50.220%2005-01FFIV261218P00350000
340 P22.49-30.91%21705-22FFIV261218P00340000
330 P48.50-42.60%22704-16FFIV261218P00330000
320 P29.32-15.26%215705-06FFIV261218P00320000
310 P5.60-52.14%4808-13FFIV261218P00310000
300 P9.60-30.43%16307-16FFIV261218P00300000
290 P8.60-22.52%264007-20FFIV261218P00290000
280 P6.60-47.45%11605-22FFIV261218P00280000
270 P5.20-34.18%11706-30FFIV261218P00270000
260 P4.30-34.25%122006-30FFIV261218P00260000
250 P2.67-53.16%11708-03FFIV261218P00250000
240 P5.38-71.99%12205-12FFIV261218P00240000
230 P0.95-72.06%101508-10FFIV261218P00230000
220 P2.80+5.66%221405-26FFIV261218P00220000
210 P0.92-5.15%22508-07FFIV261218P00210000
200 P2.70+95.65%11907-16FFIV261218P00200000
195 P1.50+3.45%1205-20FFIV261218P00195000
190 P1.30+4.00%1606-23FFIV261218P00190000
185 P1.10-4.35%14305-21FFIV261218P00185000
180 P1.00-20.00%1505-18FFIV261218P00180000
175 P0.900.00%1405-21FFIV261218P00175000
170 P0.950%1105-15FFIV261218P00170000
165 P3.890%2212-09FFIV261218P00165000
160 P00%0FFIV261218P00160000
155 P5.500%3311-18FFIV261218P00155000
150 P1.69-3.43%67104-23FFIV261218P00150000
145 P0.38-82.33%6605-11FFIV261218P00145000
140 P00%0FFIV261218P00140000
135 P00%0FFIV261218P00135000
130 P00%0FFIV261218P00130000
125 P00%0FFIV261218P00125000
120 P00%0FFIV261218P00120000


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