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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23	153	1	10

FFIV Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

FFIV Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

FFIV Feb 19, 2027 Exp. - Max Pain @ $230.00

Puts

Calls

FFIV Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	9.00	0%	100	100	07-20	FFIV270219C00640000
620 C	0	0%	0			FFIV270219C00620000
600 C	0	0%	0			FFIV270219C00600000
580 C	0	0%	0			FFIV270219C00580000
560 C	0	0%	0			FFIV270219C00560000
540 C	0	0%	0			FFIV270219C00540000
530 C	16.60	+3.75%	18	18	07-29	FFIV270219C00530000
520 C	0	0%	0			FFIV270219C00520000
510 C	0	0%	0			FFIV270219C00510000
500 C	0	0%	0			FFIV270219C00500000
490 C	0	0%	0			FFIV270219C00490000
480 C	26.58	-23.18%	1	23	07-29	FFIV270219C00480000
470 C	0	0%	0			FFIV270219C00470000
460 C	46.60	0%	4	4	07-20	FFIV270219C00460000
450 C	0	0%	0			FFIV270219C00450000
440 C	0	0%	0			FFIV270219C00440000
430 C	47.15	-27.62%	4	2	08-03	FFIV270219C00430000
420 C	55.00	0.00%	6	6	08-13	FFIV270219C00420000
410 C	0	0%	0			FFIV270219C00410000
400 C	63.57	+12.31%	1	2	07-16	FFIV270219C00400000
390 C	0	0%	0			FFIV270219C00390000
380 C	0	0%	0			FFIV270219C00380000
370 C	0	0%	0			FFIV270219C00370000
360 C	0	0%	0			FFIV270219C00360000
350 C	0	0%	0			FFIV270219C00350000
340 C	0	0%	0			FFIV270219C00340000
330 C	0	0%	0			FFIV270219C00330000
320 C	0	0%	0			FFIV270219C00320000
310 C	104.50	0%	1	1	06-09	FFIV270219C00310000
300 C	0	0%	0			FFIV270219C00300000
290 C	0	0%	0			FFIV270219C00290000
280 C	0	0%	0			FFIV270219C00280000
270 C	151.00	-3.51%	2	6	08-11	FFIV270219C00270000
260 C	0	0%	0			FFIV270219C00260000
250 C	174.30	+3.44%	1	5	08-12	FFIV270219C00250000
240 C	177.00	+6.31%	1	2	08-11	FFIV270219C00240000
230 C	179.00	0%	1	1	08-03	FFIV270219C00230000
220 C	194.50	0%	3	3	08-11	FFIV270219C00220000
210 C	193.00	0%	1	1	07-31	FFIV270219C00210000
200 C	208.00	0%	1	1	06-02	FFIV270219C00200000
195 C	207.00	0%	1	1	07-31	FFIV270219C00195000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
640 P	254.80	0%	1	1	07-28	FFIV270219P00640000
620 P	0	0%	0			FFIV270219P00620000
600 P	0	0%	0			FFIV270219P00600000
580 P	0	0%	0			FFIV270219P00580000
560 P	0	0%	0			FFIV270219P00560000
540 P	0	0%	0			FFIV270219P00540000
530 P	0	0%	0			FFIV270219P00530000
520 P	0	0%	0			FFIV270219P00520000
510 P	0	0%	0			FFIV270219P00510000
500 P	0	0%	0			FFIV270219P00500000
490 P	0	0%	0			FFIV270219P00490000
480 P	0	0%	0			FFIV270219P00480000
470 P	0	0%	0			FFIV270219P00470000
460 P	0	0%	0			FFIV270219P00460000
450 P	0	0%	0			FFIV270219P00450000
440 P	0	0%	0			FFIV270219P00440000
430 P	0	0%	0			FFIV270219P00430000
420 P	0	0%	0			FFIV270219P00420000
410 P	0	0%	0			FFIV270219P00410000
400 P	0	0%	0			FFIV270219P00400000
390 P	0	0%	0			FFIV270219P00390000
380 P	0	0%	0			FFIV270219P00380000
370 P	0	0%	0			FFIV270219P00370000
360 P	0	0%	0			FFIV270219P00360000
350 P	0	0%	0			FFIV270219P00350000
340 P	0	0%	0			FFIV270219P00340000
330 P	0	0%	0			FFIV270219P00330000
320 P	18.70	-18.87%	1	1	06-29	FFIV270219P00320000
310 P	0	0%	0			FFIV270219P00310000
300 P	0	0%	0			FFIV270219P00300000
290 P	11.80	0%	1	1	07-16	FFIV270219P00290000
280 P	0	0%	0			FFIV270219P00280000
270 P	0	0%	0			FFIV270219P00270000
260 P	6.00	-9.09%	1	2	08-03	FFIV270219P00260000
250 P	0	0%	0			FFIV270219P00250000
240 P	6.20	0%	1	1	06-12	FFIV270219P00240000
230 P	4.70	0%	1	1	05-18	FFIV270219P00230000
220 P	3.90	0%	1	1	05-18	FFIV270219P00220000
210 P	2.05	-35.94%	1	2	07-10	FFIV270219P00210000
200 P	1.95	0%	1	1	07-01	FFIV270219P00200000
195 P	0	0%	0			FFIV270219P00195000

Share