Dark

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

ITM/OTM for Nov 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
164	143	107	22

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
640 C	22.20	0%	1	1	08-10	FFIV271119C00640000
620 C	0	0%	0			FFIV271119C00620000
600 C	36.00	0%	1	1	06-04	FFIV271119C00600000
580 C	0	0%	0			FFIV271119C00580000
560 C	0	0%	0			FFIV271119C00560000
540 C	0	0%	0			FFIV271119C00540000
530 C	47.91	0%	10	10	08-10	FFIV271119C00530000
520 C	51.45	0%	11	5	08-11	FFIV271119C00520000
510 C	0	0%	0			FFIV271119C00510000
500 C	56.25	0%	1	1	08-12	FFIV271119C00500000
490 C	0	0%	0			FFIV271119C00490000
480 C	0	0%	0			FFIV271119C00480000
470 C	0	0%	0			FFIV271119C00470000
460 C	60.00	0%	100	100	07-30	FFIV271119C00460000
450 C	63.46	-16.16%	10	15	07-30	FFIV271119C00450000
440 C	0	0%	0			FFIV271119C00440000
430 C	0	0%	0			FFIV271119C00430000
420 C	86.46	-11.78%	2	1	07-02	FFIV271119C00420000
410 C	95.00	+26.67%	4	9	06-29	FFIV271119C00410000
400 C	98.50	+9.44%	6	6	08-13	FFIV271119C00400000
390 C	87.56	-6.01%	11	4	07-30	FFIV271119C00390000
380 C	100.00	+4.38%	1	1	06-05	FFIV271119C00380000
370 C	0	0%	0			FFIV271119C00370000
360 C	110.12	+3.89%	2	2	07-27	FFIV271119C00360000
350 C	0	0%	0			FFIV271119C00350000
340 C	128.90	0%	1	1	06-03	FFIV271119C00340000
330 C	0	0%	0			FFIV271119C00330000
320 C	0	0%	0			FFIV271119C00320000
310 C	0	0%	0			FFIV271119C00310000
300 C	149.00	+5.67%	1	149	08-10	FFIV271119C00300000
290 C	0	0%	0			FFIV271119C00290000
280 C	0	0%	0			FFIV271119C00280000
270 C	0	0%	0			FFIV271119C00270000
260 C	0	0%	0			FFIV271119C00260000
250 C	0	0%	0			FFIV271119C00250000
240 C	0	0%	0			FFIV271119C00240000
230 C	0	0%	0			FFIV271119C00230000
220 C	0	0%	0			FFIV271119C00220000
210 C	231.20	0%	1	1	07-13	FFIV271119C00210000
200 C	0	0%	0			FFIV271119C00200000
195 C	0	0%	0			FFIV271119C00195000
190 C	0	0%	0			FFIV271119C00190000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
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	0	0%	0			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	108.00	0%	100	100	07-30	FFIV271119P00460000
450 P	87.60	0%	10	5	08-11	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	0	0%	0			FFIV271119P00410000
400 P	0	0%	0			FFIV271119P00400000
390 P	0	0%	0			FFIV271119P00390000
380 P	0	0%	0			FFIV271119P00380000
370 P	0	0%	0			FFIV271119P00370000
360 P	0	0%	0			FFIV271119P00360000
350 P	40.06	-11.18%	10	18	08-10	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	0	0%	0			FFIV271119P00310000
300 P	29.20	0%	1	1	06-05	FFIV271119P00300000
290 P	0	0%	0			FFIV271119P00290000
280 P	21.34	0%	1	1	07-31	FFIV271119P00280000
270 P	0	0%	0			FFIV271119P00270000
260 P	0	0%	0			FFIV271119P00260000
250 P	0	0%	0			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("KKfG4z").onerror = function(){this.style.display='none';}; .dark-mode .LSJzc9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LSJzc9{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ