Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 1:20:26 PM EDT

447.32USD+2.112%(+9.25)107,002

446.69Bid 448.12Ask 1.43Spread

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 Nov 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
342	304	256	70

FFIV Nov 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FFIV Nov 19, 2027 Exp. - Max Pain @ $380.00

Puts

Calls

FFIV Nov 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
660 C	0	0%	0			FFIV271119C00660000
640 C	28.41	-20.31%	3	12	09-28	FFIV271119C00640000
620 C	0	0%	0			FFIV271119C00620000
600 C	40.50	+1.25%	2	4	09-28	FFIV271119C00600000
580 C	50.57	0%	6	6	09-23	FFIV271119C00580000
560 C	0	0%	0			FFIV271119C00560000
540 C	47.69	+28.96%	10	11	09-18	FFIV271119C00540000
530 C	67.75	+16.81%	150	162	09-23	FFIV271119C00530000
520 C	47.36	-7.95%	1	5	08-14	FFIV271119C00520000
510 C	0	0%	0			FFIV271119C00510000
500 C	69.15	+53.67%	4	5	09-25	FFIV271119C00500000
490 C	0	0%	0			FFIV271119C00490000
480 C	52.39	0%	10	10	08-28	FFIV271119C00480000
470 C	92.50	+30.65%	5	6	09-23	FFIV271119C00470000
460 C	75.99	+26.65%	100	70	09-16	FFIV271119C00460000
450 C	96.50	-1.53%	1	13	09-24	FFIV271119C00450000
440 C	90.42	0%	10	10	09-17	FFIV271119C00440000
430 C	102.50	-8.48%	12	5	09-25	FFIV271119C00430000
420 C	96.00	-4.76%	2	12	09-29	FFIV271119C00420000
410 C	105.01	-7.24%	6	14	09-28	FFIV271119C00410000
400 C	110.51	+20.12%	6	11	09-28	FFIV271119C00400000
390 C	115.90	+30.67%	4	12	09-28	FFIV271119C00390000
380 C	93.62	-1.24%	10	31	09-10	FFIV271119C00380000
370 C	100.10	+9.60%	4	21	09-09	FFIV271119C00370000
360 C	118.50	+24.34%	2	14	09-16	FFIV271119C00360000
350 C	123.90	+23.58%	2	20	09-16	FFIV271119C00350000
340 C	130.70	+30.70%	10	8	09-16	FFIV271119C00340000
330 C	0	0%	0			FFIV271119C00330000
320 C	111.50	0%	10	5	08-20	FFIV271119C00320000
310 C	118.50	0%	8	3	08-20	FFIV271119C00310000
300 C	124.29	+1.05%	29	150	08-20	FFIV271119C00300000
290 C	130.00	0%	1	1	08-20	FFIV271119C00290000
280 C	136.50	0%	1	1	08-20	FFIV271119C00280000
270 C	143.50	0%	1	1	08-20	FFIV271119C00270000
260 C	0	0%	0			FFIV271119C00260000
250 C	158.50	0%	1	1	08-20	FFIV271119C00250000
240 C	178.00	0%	1	1	08-18	FFIV271119C00240000
230 C	198.00	+14.12%	1	4	08-27	FFIV271119C00230000
220 C	181.00	0%	5	5	08-20	FFIV271119C00220000
210 C	189.50	-18.04%	4	5	08-20	FFIV271119C00210000
200 C	197.50	-1.74%	2	4	08-20	FFIV271119C00200000
195 C	201.50	0%	2	2	08-20	FFIV271119C00195000
190 C	206.00	0%	1	1	08-20	FFIV271119C00190000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
660 P	0	0%	0			FFIV271119P00660000
640 P	0	0%	0			FFIV271119P00640000
620 P	0	0%	0			FFIV271119P00620000
600 P	0	0%	0			FFIV271119P00600000
580 P	0	0%	0			FFIV271119P00580000
560 P	0	0%	0			FFIV271119P00560000
540 P	148.00	0%	1	1	08-10	FFIV271119P00540000
530 P	0	0%	0			FFIV271119P00530000
520 P	107.75	0%	150	150	09-23	FFIV271119P00520000
510 P	0	0%	0			FFIV271119P00510000
500 P	0	0%	0			FFIV271119P00500000
490 P	0	0%	0			FFIV271119P00490000
480 P	0	0%	0			FFIV271119P00480000
470 P	0	0%	0			FFIV271119P00470000
460 P	86.50	-19.91%	100	99	09-16	FFIV271119P00460000
450 P	70.97	-18.98%	1	6	09-21	FFIV271119P00450000
440 P	0	0%	0			FFIV271119P00440000
430 P	86.18	0%	1	1	05-26	FFIV271119P00430000
420 P	0	0%	0			FFIV271119P00420000
410 P	51.97	-16.69%	1	1	09-21	FFIV271119P00410000
400 P	47.75	-16.78%	1	2	09-21	FFIV271119P00400000
390 P	41.94	0%	6	6	09-23	FFIV271119P00390000
380 P	0	0%	0			FFIV271119P00380000
370 P	38.70	+0.57%	1	4	09-29	FFIV271119P00370000
360 P	38.19	0%	10	10	09-18	FFIV271119P00360000
350 P	28.50	-32.94%	1	20	09-23	FFIV271119P00350000
340 P	43.10	0%	2	1	05-18	FFIV271119P00340000
330 P	0	0%	0			FFIV271119P00330000
320 P	0	0%	0			FFIV271119P00320000
310 P	26.12	0%	42	21	08-26	FFIV271119P00310000
300 P	29.20	0%	1	1	06-05	FFIV271119P00300000
290 P	0	0%	0			FFIV271119P00290000
280 P	12.65	-40.72%	1	1	09-24	FFIV271119P00280000
270 P	0	0%	0			FFIV271119P00270000
260 P	0	0%	0			FFIV271119P00260000
250 P	9.00	-12.45%	1	1	09-22	FFIV271119P00250000
240 P	11.50	0%	1	1	07-13	FFIV271119P00240000
230 P	0	0%	0			FFIV271119P00230000
220 P	0	0%	0			FFIV271119P00220000
210 P	0	0%	0			FFIV271119P00210000
200 P	0	0%	0			FFIV271119P00200000
195 P	0	0%	0			FFIV271119P00195000
190 P	0	0%	0			FFIV271119P00190000

document.getElementById("p2VT3m").onerror = function(){this.style.display='none';}; .dark-mode .FSx6HX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FSx6HX{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ

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

FFIV Nov 19, 2027 Exp. - Max Pain @ $380.00

FFIV
F5, Inc. Common Stock
stock NASDAQ