$384.63
6.841.81%
At close: Aug 21, 5:00 PM EST
$381.00
-3.63-0.94%
After Hours: Aug 21, 4:13 PM EST
F5 Inc Option Chain
FFIVNASDAQ
F5 Options
View F5 (FFIV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.02
P/C Ratio (OI)
0.78
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price139.5Jul 29, 2026
Change
-0%
Bid112.8
Ask117.4
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price125.4Jul 22, 2026
Change
-0%
Bid102.7
Ask107.5
volume0
Intrest2
Strike
280
280
Last Price0.8Jul 30, 2026
Change
-0%
Bid-
Ask2.85
volume0
Intrest4
Last Price119.8Jul 29, 2026
Change
-0%
Bid93.1
Ask97.7
volume0
Intrest1
Strike
290
290
Last Price3.5Jul 23, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest1
Last Price99Aug 03, 2026
Change
-0%
Bid83.4
Ask87.7
volume0
Intrest1
Strike
300
300
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price89.5Aug 03, 2026
Change
-0%
Bid74.1
Ask77.9
volume0
Intrest3
Strike
310
310
Last Price0.52Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price-
Change
-
Bid64.4
Ask68.1
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price83Jul 29, 2026
Change
-0%
Bid54.9
Ask58.7
volume0
Intrest2
Strike
330
330
Last Price1.6Aug 21, 2026
Change
-
Bid-
Ask3.4
volume1
Intrest0
Last Price52.7Aug 19, 2026
Change
-0%
Bid45.8
Ask49.5
volume0
Intrest2
Strike
340
340
Last Price1.3Aug 18, 2026
Change
-0%
Bid0.05
Ask5
volume0
Intrest5
Last Price49.9Aug 17, 2026
Change
-0%
Bid36.5
Ask40.8
volume0
Intrest17
Strike
350
350
Last Price4.1Aug 20, 2026
Change
-0%
Bid1
Ask5.5
volume0
Intrest38
Last Price26.62Aug 21, 2026
Change
31.9854.57%
Bid28.6
Ask32.7
volume1
Intrest1
Strike
360
360
Last Price5.18Aug 21, 2026
Change
2.5132.64%
Bid3
Ask6.4
volume3
Intrest367
Last Price32.5Aug 17, 2026
Change
-0%
Bid21.5
Ask25.5
volume0
Intrest41
Strike
370
370
Last Price9.5Aug 21, 2026
Change
0.55.56%
Bid6
Ask10.1
volume1
Intrest188
Last Price16.89Aug 21, 2026
Change
0.311.8%
Bid15.5
Ask19.3
volume1
Intrest8
Strike
380
380
Last Price12.98Aug 21, 2026
Change
2.9418.47%
Bid10
Ask13.7
volume1
Intrest18
Last Price11.1Aug 20, 2026
Change
-0%
Bid10.5
Ask13.5
volume0
Intrest14
Strike
390
390
Last Price16.4Aug 19, 2026
Change
-0%
Bid15
Ask18.6
volume0
Intrest68
Last Price7.8Aug 21, 2026
Change
0.050.64%
Bid6.5
Ask10.3
volume4
Intrest187
Strike
400
400
Last Price13.41Aug 14, 2026
Change
-0%
Bid21
Ask24
volume0
Intrest157
Last Price5.8Aug 21, 2026
Change
0.816%
Bid5
Ask6.4
volume2
Intrest16
Strike
410
410
Last Price27.84Aug 19, 2026
Change
-0%
Bid28
Ask31.9
volume0
Intrest25
Last Price3.61Aug 21, 2026
Change
1.3527.22%
Bid1.75
Ask5.6
volume192
Intrest147
Strike
420
420
Last Price33Aug 18, 2026
Change
-0%
Bid36
Ask40
volume0
Intrest84
Last Price2.07Aug 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest423
Strike
430
430
Last Price46.4Jul 27, 2026
Change
-0%
Bid44.9
Ask48.9
volume0
Intrest43
Last Price8.06Aug 14, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid54.1
Ask58.3
volume0
Intrest0
Last Price1.36Aug 20, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest41
Strike
450
450
Last Price-
Change
-
Bid63.9
Ask67.6
volume0
Intrest0
Last Price2.93Aug 21, 2026
Change
0.4312.8%
Bid0.25
Ask1.6
volume1
Intrest13
Strike
460
460
Last Price-
Change
-
Bid73.7
Ask77.4
volume0
Intrest0
Last Price2.76Aug 14, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest1
Strike
470
470
Last Price-
Change
-
Bid83.5
Ask87.4
volume0
Intrest0
Last Price1.7Aug 14, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest12
Strike
480
480
Last Price85.4Jul 16, 2026
Change
-0%
Bid93.5
Ask98
volume0
Intrest0
Last Price2.21Aug 18, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Strike
490
490
Last Price88.2Jul 28, 2026
Change
-0%
Bid103.5
Ask108
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid113.5
Ask118
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
510
510
Last Price114Aug 03, 2026
Change
-0%
Bid123.5
Ask128
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
520
520
Last Price105.5Aug 13, 2026
Change
-0%
Bid133.5
Ask138
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
530
530
Last Price157.5Jul 28, 2026
Change
-0%
Bid143.5
Ask148
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
540
540
Last Price144.5Aug 03, 2026
Change
-0%
Bid153.5
Ask158
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
550
550
Last Price154.5Aug 03, 2026
Change
-0%
Bid163.5
Ask168
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
560
560
Last Price164.5Aug 03, 2026
Change
-0%
Bid173.5
Ask178
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid183.5
Ask188
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid193.5
Ask198
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid203.5
Ask208
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid213.5
Ask218
volume0
Intrest0
