$263.01
0.340.13%
At close: Dec 15, 4:00 PM EST
$263.01
N/A
After Hours: 4:58 PM EST
Comments
Loading...
F5 (NASDAQ:FFIV) Stock, Option Chain
Option chain shows key data for F5's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for F5.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid76
Ask80.1
volume0
Intrest0
Strike
185
185
Last Price0.3Nov 24, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price47.6Nov 24, 2025
Change
-0%
Bid72.3
Ask75.1
volume0
Intrest1
Strike
190
190
Last Price0.1Dec 02, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price33.3Nov 19, 2025
Change
-0%
Bid66.5
Ask70.1
volume0
Intrest1
Strike
195
195
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest7
Last Price-
Change
-
Bid62.3
Ask65.1
volume0
Intrest0
Strike
200
200
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest39
Last Price-
Change
-
Bid52.3
Ask55.1
volume0
Intrest0
Strike
210
210
Last Price1.05Nov 24, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest55
Last Price37Dec 10, 2025
Change
-0%
Bid41.5
Ask45.1
volume0
Intrest8
Strike
220
220
Last Price0.27Dec 15, 2025
Change
0.0735%
Bid-
Ask0.55
volume5
Intrest126
Last Price32.55Dec 15, 2025
Change
6.524.95%
Bid32.3
Ask35.2
volume2
Intrest73
Strike
230
230
Last Price0.05Dec 15, 2025
Change
0.0654.55%
Bid-
Ask0.65
volume1
Intrest72
Last Price22.4Dec 15, 2025
Change
1.456.08%
Bid21.6
Ask25.3
volume2
Intrest87
Strike
240
240
Last Price0.68Dec 12, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest168
Last Price13.23Dec 15, 2025
Change
1.127.8%
Bid12.8
Ask15.2
volume1
Intrest640
Strike
250
250
Last Price0.62Dec 15, 2025
Change
0.1620.51%
Bid0.15
Ask1.1
volume8
Intrest101
Last Price6.75Dec 15, 2025
Change
0.142.12%
Bid5
Ask6.8
volume24
Intrest318
Strike
260
260
Last Price2.55Dec 15, 2025
Change
0.3512.07%
Bid2.05
Ask3.3
volume52
Intrest45
Last Price1.65Dec 15, 2025
Change
1.15230%
Bid1.1
Ask3.4
volume16
Intrest245
Strike
270
270
Last Price14.5Dec 10, 2025
Change
-0%
Bid7
Ask9.4
volume0
Intrest2
Last Price0.1Dec 15, 2025
Change
0.1254.55%
Bid-
Ask2.35
volume3
Intrest59
Strike
280
280
Last Price38.7Nov 12, 2025
Change
-0%
Bid15.1
Ask18
volume0
Intrest0
Last Price0.19Dec 10, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest58
Strike
290
290
Last Price24.9Dec 12, 2025
Change
-0%
Bid25
Ask28.7
volume0
Intrest26
Last Price0.05Dec 15, 2025
Change
0.0550%
Bid-
Ask0.05
volume25
Intrest300
Strike
300
300
Last Price57Nov 04, 2025
Change
-0%
Bid35
Ask38.7
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest23
Strike
310
310
Last Price46.79Oct 28, 2025
Change
-0%
Bid45
Ask48.7
volume0
Intrest0
Last Price0.19Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Strike
320
320
Last Price32.45Oct 20, 2025
Change
-0%
Bid55
Ask58.7
volume0
Intrest0
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest14
Strike
330
330
Last Price60.9Oct 28, 2025
Change
-0%
Bid65
Ask68.7
volume0
Intrest0
Last Price1.25Nov 18, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
340
340
Last Price-
Change
-
Bid75
Ask78.7
volume0
Intrest0
Last Price0.38Dec 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest19
Strike
350
350
Last Price-
Change
-
Bid85
Ask88.7
volume0
Intrest0
Last Price0.27Oct 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest209
Strike
360
360
Last Price-
Change
-
Bid95
Ask98.7
volume0
Intrest0
Last Price0.14Nov 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
370
370
Last Price-
Change
-
Bid105
Ask108.7
volume0
Intrest0
Last Price1.87Oct 27, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest30
Strike
380
380
Last Price110.6Oct 28, 2025
Change
-0%
Bid115
Ask118.7
volume0
Intrest0
Last Price0.05Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Strike
390
390
Last Price-
Change
-
Bid125
Ask128.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid135
Ask138.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price140.43Oct 28, 2025
Change
-0%
Bid145
Ask148.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid155
Ask158.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
430
430
Last Price160.5Oct 28, 2025
Change
-0%
Bid165
Ask168.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid175
Ask178.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
450
450
Last Price181.9Oct 28, 2025
Change
-0%
Bid185
Ask188.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid195
Ask198.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
470
470
Last Price200.5Oct 28, 2025
Change
-0%
Bid205
Ask208.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
480
480
Last Price211.9Oct 28, 2025
Change
-0%
Bid215
Ask218.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid225
Ask228.6
volume0
Intrest0
