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 May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
94307


FFIV May 21, 2027 Exp. - Volume by Strike
Puts
Calls

FFIV May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

FFIV May 21, 2027 Exp. - Max Pain @ $190.00

Puts
Calls


FFIV May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
640 C00%0FFIV270521C00640000
620 C00%0FFIV270521C00620000
600 C00%0FFIV270521C00600000
580 C25.800%1106-02FFIV270521C00580000
560 C00%0FFIV270521C00560000
540 C00%0FFIV270521C00540000
530 C00%0FFIV270521C00530000
520 C00%0FFIV270521C00520000
510 C00%0FFIV270521C00510000
500 C00%0FFIV270521C00500000
490 C00%0FFIV270521C00490000
480 C00%0FFIV270521C00480000
470 C00%0FFIV270521C00470000
460 C00%0FFIV270521C00460000
450 C55.090%3007-02FFIV270521C00450000
440 C68.00-5.56%1107-13FFIV270521C00440000
430 C71.020%2107-15FFIV270521C00430000
420 C00%0FFIV270521C00420000
410 C00%0FFIV270521C00410000
400 C00%0FFIV270521C00400000
390 C00%0FFIV270521C00390000
380 C94.000%101007-07FFIV270521C00380000
370 C00%0FFIV270521C00370000
360 C00%0FFIV270521C00360000
350 C00%0FFIV270521C00350000
340 C00%0FFIV270521C00340000
330 C00%0FFIV270521C00330000
320 C00%0FFIV270521C00320000
310 C00%0FFIV270521C00310000
300 C00%0FFIV270521C00300000
290 C00%0FFIV270521C00290000
280 C00%0FFIV270521C00280000
270 C00%0FFIV270521C00270000
260 C00%0FFIV270521C00260000
250 C172.50-1.15%3408-11FFIV270521C00250000
240 C190.90+5.47%51308-12FFIV270521C00240000
230 C198.50+2.85%1708-13FFIV270521C00230000
220 C207.50+3.49%1608-13FFIV270521C00220000
210 C216.50+6.39%11008-13FFIV270521C00210000
200 C225.50+3.20%21808-13FFIV270521C00200000
195 C224.50-0.22%31108-07FFIV270521C00195000
190 C229.00-0.22%41508-07FFIV270521C00190000
Puts
StrikePriceChangeVolOILastContract Name
640 P00%0FFIV270521P00640000
620 P00%0FFIV270521P00620000
600 P00%0FFIV270521P00600000
580 P00%0FFIV270521P00580000
560 P00%0FFIV270521P00560000
540 P00%0FFIV270521P00540000
530 P00%0FFIV270521P00530000
520 P00%0FFIV270521P00520000
510 P00%0FFIV270521P00510000
500 P00%0FFIV270521P00500000
490 P00%0FFIV270521P00490000
480 P00%0FFIV270521P00480000
470 P00%0FFIV270521P00470000
460 P00%0FFIV270521P00460000
450 P00%0FFIV270521P00450000
440 P00%0FFIV270521P00440000
430 P00%0FFIV270521P00430000
420 P00%0FFIV270521P00420000
410 P00%0FFIV270521P00410000
400 P00%0FFIV270521P00400000
390 P42.980%1108-13FFIV270521P00390000
380 P00%0FFIV270521P00380000
370 P36.270%1107-09FFIV270521P00370000
360 P00%0FFIV270521P00360000
350 P00%0FFIV270521P00350000
340 P00%0FFIV270521P00340000
330 P00%0FFIV270521P00330000
320 P00%0FFIV270521P00320000
310 P00%0FFIV270521P00310000
300 P24.51+15.07%3306-18FFIV270521P00300000
290 P00%0FFIV270521P00290000
280 P11.64-9.06%1207-09FFIV270521P00280000
270 P11.000%1005-22FFIV270521P00270000
260 P11.130%1005-22FFIV270521P00260000
250 P9.380%1005-22FFIV270521P00250000
240 P00%0FFIV270521P00240000
230 P00%0FFIV270521P00230000
220 P00%0FFIV270521P00220000
210 P00%0FFIV270521P00210000
200 P00%0FFIV270521P00200000
195 P00%0FFIV270521P00195000
190 P00%0FFIV270521P00190000


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