Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 3:16:00 PM EDT

447.06USD+2.052%(+8.99)159,452

418.00Bid 447.69Ask 29.69Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

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

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
285	413	34	124

FFIV Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FFIV Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FFIV Jan 15, 2027 Exp. - Max Pain @ $410.00

Puts

Calls

FFIV Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
660 C	0	0%	0			FFIV270115C00660000
640 C	0	0%	0			FFIV270115C00640000
620 C	1.64	-81.78%	7	5	08-25	FFIV270115C00620000
600 C	9.50	0%	1	1	06-09	FFIV270115C00600000
580 C	14.40	+42.57%	4	3	07-10	FFIV270115C00580000
560 C	12.00	+26.32%	1	3	09-22	FFIV270115C00560000
540 C	21.40	0%	2	1	07-10	FFIV270115C00540000
520 C	15.00	+2.74%	1	266	09-29	FFIV270115C00520000
500 C	27.03	+8.12%	11	47	09-24	FFIV270115C00500000
490 C	27.70	-8.97%	1	22	09-25	FFIV270115C00490000
480 C	24.94	-32.47%	1	7	09-28	FFIV270115C00480000
470 C	27.05	+115.54%	1	1	09-29	FFIV270115C00470000
460 C	46.68	+66.12%	19	20	09-23	FFIV270115C00460000
450 C	37.45	+17.92%	10	37	09-28	FFIV270115C00450000
440 C	37.00	-2.63%	1	4	08-06	FFIV270115C00440000
430 C	40.00	+17.30%	1	5	09-16	FFIV270115C00430000
420 C	49.37	-6.85%	1	206	09-28	FFIV270115C00420000
410 C	59.90	+10.93%	2	7	09-28	FFIV270115C00410000
400 C	59.43	+19.82%	6	6	07-27	FFIV270115C00400000
390 C	47.50	-4.62%	1	9	09-09	FFIV270115C00390000
380 C	50.00	+20.92%	2	3	08-26	FFIV270115C00380000
370 C	51.50	+9.11%	14	9	09-08	FFIV270115C00370000
360 C	57.60	-6.96%	12	7	09-08	FFIV270115C00360000
350 C	63.90	0%	10	4	09-08	FFIV270115C00350000
340 C	0	0%	0			FFIV270115C00340000
330 C	112.30	+26.89%	1	1	09-29	FFIV270115C00330000
320 C	0	0%	0			FFIV270115C00320000
310 C	0	0%	0			FFIV270115C00310000
300 C	0	0%	0			FFIV270115C00300000
290 C	101.70	-17.32%	1	2	07-28	FFIV270115C00290000
280 C	0	0%	0			FFIV270115C00280000
270 C	139.50	0%	2	2	07-27	FFIV270115C00270000
260 C	141.00	0%	1	1	07-24	FFIV270115C00260000
250 C	153.00	-4.67%	1	2	07-29	FFIV270115C00250000
240 C	164.00	+3.80%	1	3	07-31	FFIV270115C00240000
230 C	159.50	-11.09%	1	2	08-24	FFIV270115C00230000
220 C	169.00	-10.34%	1	5	08-24	FFIV270115C00220000
210 C	184.00	-3.92%	1	4	07-24	FFIV270115C00210000
200 C	188.00	-2.84%	1	2	08-24	FFIV270115C00200000
195 C	193.00	-8.53%	1	1	08-24	FFIV270115C00195000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
660 P	0	0%	0			FFIV270115P00660000
640 P	0	0%	0			FFIV270115P00640000
620 P	0	0%	0			FFIV270115P00620000
600 P	0	0%	0			FFIV270115P00600000
580 P	0	0%	0			FFIV270115P00580000
560 P	160.10	0%	1	1	07-27	FFIV270115P00560000
540 P	0	0%	0			FFIV270115P00540000
520 P	0	0%	0			FFIV270115P00520000
500 P	76.00	-19.58%	1	1	09-21	FFIV270115P00500000
490 P	112.80	0%	12	12	06-23	FFIV270115P00490000
480 P	105.10	0%	4	4	06-23	FFIV270115P00480000
470 P	0	0%	0			FFIV270115P00470000
460 P	0	0%	0			FFIV270115P00460000
450 P	44.90	+15.13%	5	16	09-28	FFIV270115P00450000
440 P	31.88	-10.95%	1	6	09-23	FFIV270115P00440000
430 P	47.20	-13.39%	1	15	08-12	FFIV270115P00430000
420 P	26.00	0%	2	1	09-21	FFIV270115P00420000
410 P	33.86	-18.21%	4	10	09-11	FFIV270115P00410000
400 P	29.35	-23.47%	4	6	09-11	FFIV270115P00400000
390 P	46.90	+1.96%	2	3	07-24	FFIV270115P00390000
380 P	31.20	+8.71%	1	3	07-28	FFIV270115P00380000
370 P	15.36	0%	1	1	09-18	FFIV270115P00370000
360 P	22.25	0%	2	1	07-10	FFIV270115P00360000
350 P	23.80	-7.75%	1	1	07-21	FFIV270115P00350000
340 P	7.10	0%	5	5	09-28	FFIV270115P00340000
330 P	17.00	+36.00%	1	5	08-20	FFIV270115P00330000
320 P	3.50	-73.08%	7	8	09-23	FFIV270115P00320000
310 P	0	0%	0			FFIV270115P00310000
300 P	3.00	-41.41%	1	3	09-28	FFIV270115P00300000
290 P	10.80	-26.28%	1	1	06-02	FFIV270115P00290000
280 P	2.98	-60.79%	2	21	08-31	FFIV270115P00280000
270 P	0	0%	0			FFIV270115P00270000
260 P	0	0%	0			FFIV270115P00260000
250 P	2.20	0%	74	9	08-10	FFIV270115P00250000
240 P	0	0%	0			FFIV270115P00240000
230 P	2.08	0%	18	8	08-03	FFIV270115P00230000
220 P	1.10	-59.26%	3	4	08-24	FFIV270115P00220000
210 P	1.10	-5.98%	2	7	08-07	FFIV270115P00210000
200 P	2.90	+101.39%	1	4	07-16	FFIV270115P00200000
195 P	1.50	-9.09%	1	2	05-26	FFIV270115P00195000

document.getElementById("l7cK5f").onerror = function(){this.style.display='none';}; .dark-mode .s7FdMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7FdMP{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ

FFIV Jan 15, 2027 Exp. - Open Interest by Strike

FFIV Jan 15, 2027 Exp. - Max Pain @ $410.00

FFIV
F5, Inc. Common Stock
stock NASDAQ