put$190.00
2026-12-18- Bid
- $0.00
- Ask
- $4.00
- Last / Mark
- $1.30 / $2.00
- Vol / OI
- 1 / 6
- Last trade (ET)
- Jun 23, 2026, 9:30 AM
- IV
- 122.97%
NASDAQ · Options
F5 Inc. (FFIV) Options Chain, IV & Open Interest
Options chain for FFIV: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $455.42+1.19%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 23, 6:21 PM EDT · Statement period ended Jun 30, 2026
- Displayed contracts
- 80
- Sample of 99 for this expiry · 321 across all expirations
- Selected expiration
- 2026-12-18
- Sample · 80 of 99 contracts
- Put / call volume ratio
- 0.94
- Table sample · Puts 131 · Calls 139
- Put / call OI (selected expiry)
- 0.50
- Puts 769 · Calls 1.5K · table sample
Expiration strip
Choose an expiration.
Options surface
FFIV 2026-12-18 — a sample of strikes nearest the quote, with IV.
Nearest spot strike $460.00
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FFIV261218P00190000 | put | 2026-12-18 | $190.00 | $0.00 | $4.00 | $1.30 | $2.00 | 1 | 6 | 2026-10-23 | Jun 23, 2026, 9:30 AM | 122.97% |
| FFIV261218C00195000 | call | 2026-12-18 | $195.00 | $259.70 | $264.30 | $252.50 | $262.00 | - | 1 | 2026-10-23 | Sep 28, 2026, 9:32 AM | 114.70% |
| FFIV261218P00195000 | put | 2026-12-18 | $195.00 | — | — | $1.50 | Last $1.50 | - | 0 | 2026-10-23 | May 20, 2026, 9:30 AM | 50.00% |
| FFIV261218C00200000 | call | 2026-12-18 | $200.00 | $254.70 | $259.30 | $250.10 | $257.00 | 1 | 3 | 2026-10-23 | Oct 19, 2026, 9:30 AM | 111.60% |
| FFIV261218P00200000 | put | 2026-12-18 | $200.00 | $0.00 | $4.90 | $0.60 | $2.45 | 1 | 18 | 2026-10-23 | Sep 15, 2026, 12:04 PM | 120.97% |
| FFIV261218C00210000 | call | 2026-12-18 | $210.00 | $244.80 | $249.40 | $242.70 | $247.10 | 2 | 3 | 2026-10-23 | Oct 15, 2026, 9:31 AM | 106.76% |
| FFIV261218P00210000 | put | 2026-12-18 | $210.00 | — | — | $0.92 | Last $0.92 | 2 | 0 | 2026-10-23 | Aug 7, 2026, 11:43 AM | 50.00% |
| FFIV261218C00220000 | call | 2026-12-18 | $220.00 | $234.90 | $239.50 | $233.00 | $237.20 | 1 | 7 | 2026-10-23 | Oct 15, 2026, 9:31 AM | 102.06% |
| FFIV261218P00220000 | put | 2026-12-18 | $220.00 | — | — | $0.86 | Last $0.86 | 5 | 0 | 2026-10-23 | Aug 24, 2026, 10:50 AM | 25.00% |
| FFIV261218C00230000 | call | 2026-12-18 | $230.00 | $224.90 | $229.50 | $223.00 | $227.20 | 1 | 6 | 2026-10-23 | Oct 15, 2026, 9:31 AM | 96.51% |
| FFIV261218P00230000 | put | 2026-12-18 | $230.00 | — | — | $0.95 | Last $0.95 | 10 | 0 | 2026-10-23 | Aug 10, 2026, 11:32 AM | 25.00% |
| FFIV261218C00240000 | call | 2026-12-18 | $240.00 | $215.00 | $219.70 | $213.00 | $217.35 | 1 | 20 | 2026-10-23 | Oct 15, 2026, 9:31 AM | 92.58% |
| FFIV261218P00240000 | put | 2026-12-18 | $240.00 | $0.00 | $3.70 | $0.50 | $1.85 | 2 | 13 | 2026-10-23 | Oct 16, 2026, 11:18 AM | 91.87% |
| FFIV261218C00250000 | call | 2026-12-18 | $250.00 | $205.20 | $209.70 | $200.70 | $207.45 | 1 | 18 | 2026-10-23 | Oct 19, 2026, 9:30 AM | 88.24% |
| FFIV261218P00250000 | put | 2026-12-18 | $250.00 | $0.00 | $2.75 | $2.67 | $1.38 | 1 | 17 | 2026-10-23 | Aug 3, 2026, 10:51 AM | 82.18% |
| FFIV261218C00260000 | call | 2026-12-18 | $260.00 | $133.70 | $137.40 | $146.98 | $135.55 | 1 | 8 | 2026-10-23 | Aug 3, 2026, 9:56 AM | Not meaningful |
| FFIV261218P00260000 | put | 2026-12-18 | $260.00 | $1.40 | $4.50 | $4.30 | $2.95 | 1 | 220 | 2026-10-23 | Jun 30, 2026, 11:26 AM | 89.84% |
| FFIV261218C00270000 | call | 2026-12-18 | $270.00 | $159.30 | $163.10 | $140.10 | $161.20 | 1 | 112 | 2026-10-23 | Jun 9, 2026, 10:15 AM | Not meaningful |
| FFIV261218P00270000 | put | 2026-12-18 | $270.00 | $1.15 | $5.30 | $5.20 | $3.22 | 1 | 17 | 2026-10-23 | Jun 30, 2026, 11:26 AM | 86.35% |
| FFIV261218C00280000 | call | 2026-12-18 | $280.00 | $175.80 | $180.40 | $184.35 | $178.10 | 1 | 36 | 2026-10-23 | Oct 5, 2026, 2:43 PM | 78.04% |
| FFIV261218P00280000 | put | 2026-12-18 | $280.00 | $0.00 | $3.70 | $0.70 | $1.85 | 7 | 21 | 2026-10-23 | Oct 19, 2026, 2:22 PM | 72.38% |
| FFIV261218C00290000 | call | 2026-12-18 | $290.00 | $166.10 | $170.70 | $174.66 | $168.40 | 1 | 22 | 2026-10-23 | Oct 5, 2026, 2:43 PM | 75.02% |
| FFIV261218P00290000 | put | 2026-12-18 | $290.00 | — | — | $3.20 | Last $3.20 | 1 | 0 | 2026-10-23 | Aug 27, 2026, 2:12 PM | 25.00% |
| FFIV261218C00300000 | call | 2026-12-18 | $300.00 | $157.20 | $160.40 | $181.50 | $158.80 | 1 | 26 | 2026-10-23 | Oct 12, 2026, 12:31 PM | 72.40% |
| FFIV261218P00300000 | put | 2026-12-18 | $300.00 | $0.00 | $2.40 | $1.10 | $1.20 | 23 | 86 | 2026-10-23 | Oct 19, 2026, 3:21 PM | 58.53% |
| FFIV261218C00310000 | call | 2026-12-18 | $310.00 | $147.60 | $150.70 | $123.00 | $149.15 | 1 | 230 | 2026-10-23 | Sep 16, 2026, 2:02 PM | 69.37% |
| FFIV261218P00310000 | put | 2026-12-18 | $310.00 | $0.25 | $2.65 | $1.40 | $1.45 | 3 | 25 | 2026-10-23 | Oct 23, 2026, 10:14 AM | 56.54% |
| FFIV261218C00320000 | call | 2026-12-18 | $320.00 | $138.10 | $141.30 | $143.49 | $139.70 | 6 | 30 | 2026-10-23 | Sep 23, 2026, 10:48 AM | 67.05% |
| FFIV261218P00320000 | put | 2026-12-18 | $320.00 | $0.45 | $4.40 | $2.25 | $2.43 | 3 | 158 | 2026-10-23 | Oct 19, 2026, 9:41 AM | 58.52% |
| FFIV261218C00330000 | call | 2026-12-18 | $330.00 | $128.20 | $132.00 | $136.35 | $130.10 | 1 | 82 | 2026-10-23 | Sep 23, 2026, 11:37 AM | 63.93% |
| FFIV261218P00330000 | put | 2026-12-18 | $330.00 | $0.05 | $4.60 | $2.45 | $2.32 | 6 | 34 | 2026-10-23 | Oct 19, 2026, 3:03 PM | 53.81% |
| FFIV261218C00340000 | call | 2026-12-18 | $340.00 | — | — | $63.85 | Last $63.85 | 1 | 0 | 2026-10-23 | Sep 2, 2026, 12:53 PM | 0.00% |
| FFIV261218P00340000 | put | 2026-12-18 | $340.00 | — | — | $22.49 | Last $22.49 | 2 | 0 | 2026-10-23 | May 22, 2026, 11:23 AM | 12.50% |
| FFIV261218C00350000 | call | 2026-12-18 | $350.00 | $110.10 | $113.50 | $93.26 | $111.80 | 1 | 12 | 2026-10-23 | Sep 29, 2026, 11:54 AM | 60.13% |
| FFIV261218P00350000 | put | 2026-12-18 | $350.00 | $1.50 | $6.20 | $6.90 | $3.85 | 1 | 3 | 2026-10-23 | Sep 28, 2026, 12:54 PM | 51.92% |
| FFIV261218C00360000 | call | 2026-12-18 | $360.00 | $101.00 | $104.90 | $105.90 | $102.95 | 1 | 11 | 2026-10-23 | Oct 2, 2026, 10:53 AM | 58.52% |
| FFIV261218P00360000 | put | 2026-12-18 | $360.00 | $2.50 | $7.20 | $8.20 | $4.85 | 1 | 3 | 2026-10-23 | Sep 28, 2026, 12:34 PM | 50.90% |
| FFIV261218C00370000 | call | 2026-12-18 | $370.00 | $92.30 | $95.80 | $117.60 | $94.05 | 5 | 9 | 2026-10-23 | Oct 9, 2026, 3:02 PM | 56.39% |
| FFIV261218P00370000 | put | 2026-12-18 | $370.00 | $4.10 | $8.50 | $7.40 | $6.30 | 27 | 27 | 2026-10-23 | Oct 19, 2026, 10:17 AM | 50.53% |
| FFIV261218C00380000 | call | 2026-12-18 | $380.00 | $84.40 | $87.30 | $98.50 | $85.85 | 4 | 50 | 2026-10-23 | Oct 7, 2026, 9:40 AM | 55.46% |
| FFIV261218P00380000 | put | 2026-12-18 | $380.00 | $5.70 | $10.00 | $7.50 | $7.85 | 4 | 21 | 2026-10-23 | Oct 21, 2026, 3:20 PM | 54.54% |
| FFIV261218C00390000 | call | 2026-12-18 | $390.00 | $75.80 | $79.50 | $90.70 | $77.65 | 75 | 112 | 2026-10-23 | Oct 7, 2026, 9:40 AM | 53.97% |
| FFIV261218P00390000 | put | 2026-12-18 | $390.00 | $7.40 | $12.00 | $9.80 | $9.70 | 1 | 19 | 2026-10-23 | Oct 19, 2026, 1:48 PM | 53.53% |
| FFIV261218C00400000 | call | 2026-12-18 | $400.00 | $68.40 | $72.00 | $93.00 | $70.20 | 1 | 38 | 2026-10-23 | Oct 9, 2026, 3:14 PM | 53.39% |
| FFIV261218P00400000 | put | 2026-12-18 | $400.00 | $9.80 | $14.00 | $14.30 | $11.90 | 3 | 14 | 2026-10-23 | Oct 15, 2026, 10:55 AM | 51.98% |
| FFIV261218C00410000 | call | 2026-12-18 | $410.00 | — | — | $26.90 | Last $26.90 | 1 | 0 | 2026-10-23 | Sep 8, 2026, 11:47 AM | 0.00% |
| FFIV261218P00410000 | put | 2026-12-18 | $410.00 | $12.60 | $17.00 | $14.00 | $14.80 | 4 | 10 | 2026-10-23 | Oct 21, 2026, 3:17 PM | 51.65% |
| FFIV261218C00420000 | call | 2026-12-18 | $420.00 | $54.20 | $57.60 | $53.00 | $55.90 | 2 | 54 | 2026-10-23 | Oct 1, 2026, 3:51 PM | 51.42% |
| FFIV261218P00420000 | put | 2026-12-18 | $420.00 | $15.60 | $20.00 | $15.71 | $17.80 | 5 | 11 | 2026-10-23 | Oct 21, 2026, 10:20 AM | 50.67% |
| FFIV261218C00430000 | call | 2026-12-18 | $430.00 | $47.40 | $51.10 | $66.75 | $49.25 | 1 | 41 | 2026-10-23 | Oct 9, 2026, 1:03 PM | 50.36% |
| FFIV261218P00430000 | put | 2026-12-18 | $430.00 | $19.10 | $23.50 | $16.00 | $21.30 | 5 | 8 | 2026-10-23 | Oct 13, 2026, 1:51 PM | 49.87% |
| FFIV261218C00440000 | call | 2026-12-18 | $440.00 | $41.70 | $45.50 | $38.00 | $43.60 | 1 | 33 | 2026-10-23 | Sep 28, 2026, 11:07 AM | 50.17% |
| FFIV261218P00440000 | put | 2026-12-18 | $440.00 | $23.20 | $27.00 | $27.70 | $25.10 | 1 | 4 | 2026-10-23 | Oct 2, 2026, 3:39 PM | 48.48% |
| FFIV261218C00450000 | call | 2026-12-18 | $450.00 | $36.40 | $40.20 | $35.80 | $38.30 | 2 | 18 | 2026-10-23 | Oct 22, 2026, 12:40 PM | 52.53% |
| FFIV261218P00450000 | put | 2026-12-18 | $450.00 | $28.40 | $31.80 | $35.40 | $30.10 | 1 | 2 | 2026-10-23 | Oct 16, 2026, 11:11 AM | 48.34% |
| FFIV261218C00460000 | call | 2026-12-18 | $460.00 | $31.20 | $34.90 | $34.70 | $33.05 | 2 | 18 | 2026-10-23 | Oct 19, 2026, 1:59 PM | 51.56% |
| FFIV261218P00460000 | put | 2026-12-18 | $460.00 | $33.00 | $37.10 | $32.60 | $35.05 | 1 | 3 | 2026-10-23 | Oct 6, 2026, 11:29 AM | 48.25% |
| FFIV261218C00470000 | call | 2026-12-18 | $470.00 | $26.60 | $30.60 | $26.90 | $28.60 | 1 | 326 | 2026-10-23 | Oct 19, 2026, 11:04 AM | 51.41% |
| FFIV261218P00470000 | put | 2026-12-18 | $470.00 | $38.50 | $42.40 | $42.00 | $40.45 | 1 | 10 | 2026-10-23 | Oct 19, 2026, 11:01 AM | 47.54% |
| FFIV261218C00480000 | call | 2026-12-18 | $480.00 | $22.50 | $26.50 | $38.80 | $24.50 | 2 | 6 | 2026-10-23 | Oct 9, 2026, 2:14 PM | 50.97% |
| FFIV261218P00480000 | put | 2026-12-18 | $480.00 | $44.50 | $48.50 | $38.20 | $46.50 | 1 | 4 | 2026-10-23 | Oct 13, 2026, 10:32 AM | 47.34% |
| FFIV261218C00490000 | call | 2026-12-18 | $490.00 | $19.10 | $22.70 | $19.90 | $20.90 | 1 | 122 | 2026-10-23 | Oct 15, 2026, 11:42 AM | 50.39% |
| FFIV261218P00490000 | put | 2026-12-18 | $490.00 | $51.50 | $54.90 | $41.30 | $53.20 | 3 | 4 | 2026-10-23 | Oct 12, 2026, 1:47 PM | 46.95% |
| FFIV261218C00500000 | call | 2026-12-18 | $500.00 | $16.00 | $19.80 | $15.88 | $17.90 | 1 | 16 | 2026-10-23 | Oct 16, 2026, 10:46 AM | 50.58% |
| FFIV261218P00500000 | put | 2026-12-18 | $500.00 | $58.00 | $61.80 | $51.80 | $59.90 | - | 1 | 2026-10-23 | Oct 6, 2026, 9:51 AM | 46.71% |
| FFIV261218C00510000 | call | 2026-12-18 | $510.00 | $13.20 | $17.50 | $13.30 | $15.35 | 1 | 2 | 2026-10-23 | Oct 20, 2026, 10:01 AM | 51.18% |
| FFIV261218C00520000 | call | 2026-12-18 | $520.00 | $11.00 | $15.00 | $10.00 | $13.00 | 1 | 19 | 2026-10-23 | Oct 16, 2026, 11:29 AM | 51.00% |
| FFIV261218P00520000 | put | 2026-12-18 | $520.00 | $73.50 | $76.90 | $65.40 | $75.20 | - | 4 | 2026-10-23 | Oct 6, 2026, 9:51 AM | 46.57% |
| FFIV261218C00540000 | call | 2026-12-18 | $540.00 | $7.00 | $11.50 | $11.95 | $9.25 | 1 | 3 | 2026-10-23 | Oct 5, 2026, 10:23 AM | 51.82% |
| FFIV261218C00550000 | call | 2026-12-18 | $550.00 | $5.50 | $10.00 | $6.00 | $7.75 | 1 | 1 | 2026-10-23 | Oct 16, 2026, 12:45 PM | 52.08% |
| FFIV261218C00560000 | call | 2026-12-18 | $560.00 | $4.80 | $8.30 | $10.60 | $6.55 | - | 16 | 2026-10-23 | Oct 6, 2026, 9:51 AM | 51.54% |
| FFIV261218P00560000 | put | 2026-12-18 | $560.00 | $107.40 | $111.00 | $96.84 | $109.20 | - | 4 | 2026-10-23 | Oct 6, 2026, 9:51 AM | 47.40% |
| FFIV261218C00580000 | call | 2026-12-18 | $580.00 | — | — | $1.80 | Last $1.80 | 1 | 0 | 2026-10-23 | Aug 24, 2026, 9:30 AM | 12.50% |
| FFIV261218C00600000 | call | 2026-12-18 | $600.00 | $1.20 | $5.50 | $3.10 | $3.35 | 2 | 12 | 2026-10-23 | Sep 28, 2026, 10:25 AM | 54.98% |
| FFIV261218P00600000 | put | 2026-12-18 | $600.00 | $144.80 | $148.30 | $146.50 | $146.55 | 1 | 1 | 2026-10-23 | Oct 16, 2026, 9:33 AM | 49.73% |
| FFIV261218C00620000 | call | 2026-12-18 | $620.00 | — | — | $1.90 | Last $1.90 | 5 | 0 | 2026-10-23 | Aug 17, 2026, 9:40 AM | 12.50% |
| FFIV261218C00640000 | call | 2026-12-18 | $640.00 | $0.45 | $4.60 | $1.45 | $2.53 | 4 | 9 | 2026-10-23 | Oct 22, 2026, 9:38 AM | 53.24% |
| FFIV261218P00640000 | put | 2026-12-18 | $640.00 | $183.60 | $187.00 | $188.00 | $185.30 | 1 | 1 | 2026-10-23 | Oct 16, 2026, 9:35 AM | 52.82% |
| FFIV261218C00660000 | call | 2026-12-18 | $660.00 | $0.00 | $4.30 | $2.05 | $2.15 | 1 | 3 | 2026-10-23 | Oct 12, 2026, 9:30 AM | 55.08% |
| FFIV261218P00660000 | put | 2026-12-18 | $660.00 | $203.30 | $206.80 | $205.00 | $205.05 | 1 | 0 | 2026-10-23 | Oct 16, 2026, 9:33 AM | 55.48% |
call$195.00
2026-12-18- Bid
- $259.70
- Ask
- $264.30
- Last / Mark
- $252.50 / $262.00
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 28, 2026, 9:32 AM
- IV
- 114.70%
put$195.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.50
- Vol / OI
- - / 0
- Last trade (ET)
- May 20, 2026, 9:30 AM
- IV
- 50.00%
call$200.00
2026-12-18- Bid
- $254.70
- Ask
- $259.30
- Last / Mark
- $250.10 / $257.00
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 19, 2026, 9:30 AM
- IV
- 111.60%
put$200.00
2026-12-18- Bid
- $0.00
- Ask
- $4.90
- Last / Mark
- $0.60 / $2.45
- Vol / OI
- 1 / 18
- Last trade (ET)
- Sep 15, 2026, 12:04 PM
- IV
- 120.97%
call$210.00
2026-12-18- Bid
- $244.80
- Ask
- $249.40
- Last / Mark
- $242.70 / $247.10
- Vol / OI
- 2 / 3
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 106.76%
put$210.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.92
- Vol / OI
- 2 / 0
- Last trade (ET)
- Aug 7, 2026, 11:43 AM
- IV
- 50.00%
call$220.00
2026-12-18- Bid
- $234.90
- Ask
- $239.50
- Last / Mark
- $233.00 / $237.20
- Vol / OI
- 1 / 7
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 102.06%
put$220.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.86
- Vol / OI
- 5 / 0
- Last trade (ET)
- Aug 24, 2026, 10:50 AM
- IV
- 25.00%
call$230.00
2026-12-18- Bid
- $224.90
- Ask
- $229.50
- Last / Mark
- $223.00 / $227.20
- Vol / OI
- 1 / 6
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 96.51%
put$230.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $0.95
- Vol / OI
- 10 / 0
- Last trade (ET)
- Aug 10, 2026, 11:32 AM
- IV
- 25.00%
call$240.00
2026-12-18- Bid
- $215.00
- Ask
- $219.70
- Last / Mark
- $213.00 / $217.35
- Vol / OI
- 1 / 20
- Last trade (ET)
- Oct 15, 2026, 9:31 AM
- IV
- 92.58%
put$240.00
2026-12-18- Bid
- $0.00
- Ask
- $3.70
- Last / Mark
- $0.50 / $1.85
- Vol / OI
- 2 / 13
- Last trade (ET)
- Oct 16, 2026, 11:18 AM
- IV
- 91.87%
call$250.00
2026-12-18- Bid
- $205.20
- Ask
- $209.70
- Last / Mark
- $200.70 / $207.45
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 19, 2026, 9:30 AM
- IV
- 88.24%
put$250.00
2026-12-18- Bid
- $0.00
- Ask
- $2.75
- Last / Mark
- $2.67 / $1.38
- Vol / OI
- 1 / 17
- Last trade (ET)
- Aug 3, 2026, 10:51 AM
- IV
- 82.18%
call$260.00
2026-12-18- Bid
- $133.70
- Ask
- $137.40
- Last / Mark
- $146.98 / $135.55
- Vol / OI
- 1 / 8
- Last trade (ET)
- Aug 3, 2026, 9:56 AM
- IV
- Not meaningful
put$260.00
2026-12-18- Bid
- $1.40
- Ask
- $4.50
- Last / Mark
- $4.30 / $2.95
- Vol / OI
- 1 / 220
- Last trade (ET)
- Jun 30, 2026, 11:26 AM
- IV
- 89.84%
call$270.00
2026-12-18- Bid
- $159.30
- Ask
- $163.10
- Last / Mark
- $140.10 / $161.20
- Vol / OI
- 1 / 112
- Last trade (ET)
- Jun 9, 2026, 10:15 AM
- IV
- Not meaningful
put$270.00
2026-12-18- Bid
- $1.15
- Ask
- $5.30
- Last / Mark
- $5.20 / $3.22
- Vol / OI
- 1 / 17
- Last trade (ET)
- Jun 30, 2026, 11:26 AM
- IV
- 86.35%
call$280.00
2026-12-18- Bid
- $175.80
- Ask
- $180.40
- Last / Mark
- $184.35 / $178.10
- Vol / OI
- 1 / 36
- Last trade (ET)
- Oct 5, 2026, 2:43 PM
- IV
- 78.04%
put$280.00
2026-12-18- Bid
- $0.00
- Ask
- $3.70
- Last / Mark
- $0.70 / $1.85
- Vol / OI
- 7 / 21
- Last trade (ET)
- Oct 19, 2026, 2:22 PM
- IV
- 72.38%
call$290.00
2026-12-18- Bid
- $166.10
- Ask
- $170.70
- Last / Mark
- $174.66 / $168.40
- Vol / OI
- 1 / 22
- Last trade (ET)
- Oct 5, 2026, 2:43 PM
- IV
- 75.02%
put$290.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $3.20
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 27, 2026, 2:12 PM
- IV
- 25.00%
call$300.00
2026-12-18- Bid
- $157.20
- Ask
- $160.40
- Last / Mark
- $181.50 / $158.80
- Vol / OI
- 1 / 26
- Last trade (ET)
- Oct 12, 2026, 12:31 PM
- IV
- 72.40%
put$300.00
2026-12-18- Bid
- $0.00
- Ask
- $2.40
- Last / Mark
- $1.10 / $1.20
- Vol / OI
- 23 / 86
- Last trade (ET)
- Oct 19, 2026, 3:21 PM
- IV
- 58.53%
call$310.00
2026-12-18- Bid
- $147.60
- Ask
- $150.70
- Last / Mark
- $123.00 / $149.15
- Vol / OI
- 1 / 230
- Last trade (ET)
- Sep 16, 2026, 2:02 PM
- IV
- 69.37%
put$310.00
2026-12-18- Bid
- $0.25
- Ask
- $2.65
- Last / Mark
- $1.40 / $1.45
- Vol / OI
- 3 / 25
- Last trade (ET)
- Oct 23, 2026, 10:14 AM
- IV
- 56.54%
call$320.00
2026-12-18- Bid
- $138.10
- Ask
- $141.30
- Last / Mark
- $143.49 / $139.70
- Vol / OI
- 6 / 30
- Last trade (ET)
- Sep 23, 2026, 10:48 AM
- IV
- 67.05%
put$320.00
2026-12-18- Bid
- $0.45
- Ask
- $4.40
- Last / Mark
- $2.25 / $2.43
- Vol / OI
- 3 / 158
- Last trade (ET)
- Oct 19, 2026, 9:41 AM
- IV
- 58.52%
call$330.00
2026-12-18- Bid
- $128.20
- Ask
- $132.00
- Last / Mark
- $136.35 / $130.10
- Vol / OI
- 1 / 82
- Last trade (ET)
- Sep 23, 2026, 11:37 AM
- IV
- 63.93%
put$330.00
2026-12-18- Bid
- $0.05
- Ask
- $4.60
- Last / Mark
- $2.45 / $2.32
- Vol / OI
- 6 / 34
- Last trade (ET)
- Oct 19, 2026, 3:03 PM
- IV
- 53.81%
call$340.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $63.85
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 2, 2026, 12:53 PM
- IV
- 0.00%
put$340.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $22.49
- Vol / OI
- 2 / 0
- Last trade (ET)
- May 22, 2026, 11:23 AM
- IV
- 12.50%
call$350.00
2026-12-18- Bid
- $110.10
- Ask
- $113.50
- Last / Mark
- $93.26 / $111.80
- Vol / OI
- 1 / 12
- Last trade (ET)
- Sep 29, 2026, 11:54 AM
- IV
- 60.13%
put$350.00
2026-12-18- Bid
- $1.50
- Ask
- $6.20
- Last / Mark
- $6.90 / $3.85
- Vol / OI
- 1 / 3
- Last trade (ET)
- Sep 28, 2026, 12:54 PM
- IV
- 51.92%
call$360.00
2026-12-18- Bid
- $101.00
- Ask
- $104.90
- Last / Mark
- $105.90 / $102.95
- Vol / OI
- 1 / 11
- Last trade (ET)
- Oct 2, 2026, 10:53 AM
- IV
- 58.52%
put$360.00
2026-12-18- Bid
- $2.50
- Ask
- $7.20
- Last / Mark
- $8.20 / $4.85
- Vol / OI
- 1 / 3
- Last trade (ET)
- Sep 28, 2026, 12:34 PM
- IV
- 50.90%
call$370.00
2026-12-18- Bid
- $92.30
- Ask
- $95.80
- Last / Mark
- $117.60 / $94.05
- Vol / OI
- 5 / 9
- Last trade (ET)
- Oct 9, 2026, 3:02 PM
- IV
- 56.39%
put$370.00
2026-12-18- Bid
- $4.10
- Ask
- $8.50
- Last / Mark
- $7.40 / $6.30
- Vol / OI
- 27 / 27
- Last trade (ET)
- Oct 19, 2026, 10:17 AM
- IV
- 50.53%
call$380.00
2026-12-18- Bid
- $84.40
- Ask
- $87.30
- Last / Mark
- $98.50 / $85.85
- Vol / OI
- 4 / 50
- Last trade (ET)
- Oct 7, 2026, 9:40 AM
- IV
- 55.46%
put$380.00
2026-12-18- Bid
- $5.70
- Ask
- $10.00
- Last / Mark
- $7.50 / $7.85
- Vol / OI
- 4 / 21
- Last trade (ET)
- Oct 21, 2026, 3:20 PM
- IV
- 54.54%
call$390.00
2026-12-18- Bid
- $75.80
- Ask
- $79.50
- Last / Mark
- $90.70 / $77.65
- Vol / OI
- 75 / 112
- Last trade (ET)
- Oct 7, 2026, 9:40 AM
- IV
- 53.97%
put$390.00
2026-12-18- Bid
- $7.40
- Ask
- $12.00
- Last / Mark
- $9.80 / $9.70
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 19, 2026, 1:48 PM
- IV
- 53.53%
call$400.00
2026-12-18- Bid
- $68.40
- Ask
- $72.00
- Last / Mark
- $93.00 / $70.20
- Vol / OI
- 1 / 38
- Last trade (ET)
- Oct 9, 2026, 3:14 PM
- IV
- 53.39%
put$400.00
2026-12-18- Bid
- $9.80
- Ask
- $14.00
- Last / Mark
- $14.30 / $11.90
- Vol / OI
- 3 / 14
- Last trade (ET)
- Oct 15, 2026, 10:55 AM
- IV
- 51.98%
call$410.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $26.90
- Vol / OI
- 1 / 0
- Last trade (ET)
- Sep 8, 2026, 11:47 AM
- IV
- 0.00%
put$410.00
2026-12-18- Bid
- $12.60
- Ask
- $17.00
- Last / Mark
- $14.00 / $14.80
- Vol / OI
- 4 / 10
- Last trade (ET)
- Oct 21, 2026, 3:17 PM
- IV
- 51.65%
call$420.00
2026-12-18- Bid
- $54.20
- Ask
- $57.60
- Last / Mark
- $53.00 / $55.90
- Vol / OI
- 2 / 54
- Last trade (ET)
- Oct 1, 2026, 3:51 PM
- IV
- 51.42%
put$420.00
2026-12-18- Bid
- $15.60
- Ask
- $20.00
- Last / Mark
- $15.71 / $17.80
- Vol / OI
- 5 / 11
- Last trade (ET)
- Oct 21, 2026, 10:20 AM
- IV
- 50.67%
call$430.00
2026-12-18- Bid
- $47.40
- Ask
- $51.10
- Last / Mark
- $66.75 / $49.25
- Vol / OI
- 1 / 41
- Last trade (ET)
- Oct 9, 2026, 1:03 PM
- IV
- 50.36%
put$430.00
2026-12-18- Bid
- $19.10
- Ask
- $23.50
- Last / Mark
- $16.00 / $21.30
- Vol / OI
- 5 / 8
- Last trade (ET)
- Oct 13, 2026, 1:51 PM
- IV
- 49.87%
call$440.00
2026-12-18- Bid
- $41.70
- Ask
- $45.50
- Last / Mark
- $38.00 / $43.60
- Vol / OI
- 1 / 33
- Last trade (ET)
- Sep 28, 2026, 11:07 AM
- IV
- 50.17%
put$440.00
2026-12-18- Bid
- $23.20
- Ask
- $27.00
- Last / Mark
- $27.70 / $25.10
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 2, 2026, 3:39 PM
- IV
- 48.48%
call$450.00
2026-12-18- Bid
- $36.40
- Ask
- $40.20
- Last / Mark
- $35.80 / $38.30
- Vol / OI
- 2 / 18
- Last trade (ET)
- Oct 22, 2026, 12:40 PM
- IV
- 52.53%
put$450.00
2026-12-18- Bid
- $28.40
- Ask
- $31.80
- Last / Mark
- $35.40 / $30.10
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 16, 2026, 11:11 AM
- IV
- 48.34%
call$460.00
2026-12-18- Bid
- $31.20
- Ask
- $34.90
- Last / Mark
- $34.70 / $33.05
- Vol / OI
- 2 / 18
- Last trade (ET)
- Oct 19, 2026, 1:59 PM
- IV
- 51.56%
put$460.00
2026-12-18- Bid
- $33.00
- Ask
- $37.10
- Last / Mark
- $32.60 / $35.05
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 6, 2026, 11:29 AM
- IV
- 48.25%
call$470.00
2026-12-18- Bid
- $26.60
- Ask
- $30.60
- Last / Mark
- $26.90 / $28.60
- Vol / OI
- 1 / 326
- Last trade (ET)
- Oct 19, 2026, 11:04 AM
- IV
- 51.41%
put$470.00
2026-12-18- Bid
- $38.50
- Ask
- $42.40
- Last / Mark
- $42.00 / $40.45
- Vol / OI
- 1 / 10
- Last trade (ET)
- Oct 19, 2026, 11:01 AM
- IV
- 47.54%
call$480.00
2026-12-18- Bid
- $22.50
- Ask
- $26.50
- Last / Mark
- $38.80 / $24.50
- Vol / OI
- 2 / 6
- Last trade (ET)
- Oct 9, 2026, 2:14 PM
- IV
- 50.97%
put$480.00
2026-12-18- Bid
- $44.50
- Ask
- $48.50
- Last / Mark
- $38.20 / $46.50
- Vol / OI
- 1 / 4
- Last trade (ET)
- Oct 13, 2026, 10:32 AM
- IV
- 47.34%
call$490.00
2026-12-18- Bid
- $19.10
- Ask
- $22.70
- Last / Mark
- $19.90 / $20.90
- Vol / OI
- 1 / 122
- Last trade (ET)
- Oct 15, 2026, 11:42 AM
- IV
- 50.39%
put$490.00
2026-12-18- Bid
- $51.50
- Ask
- $54.90
- Last / Mark
- $41.30 / $53.20
- Vol / OI
- 3 / 4
- Last trade (ET)
- Oct 12, 2026, 1:47 PM
- IV
- 46.95%
call$500.00
2026-12-18- Bid
- $16.00
- Ask
- $19.80
- Last / Mark
- $15.88 / $17.90
- Vol / OI
- 1 / 16
- Last trade (ET)
- Oct 16, 2026, 10:46 AM
- IV
- 50.58%
put$500.00
2026-12-18- Bid
- $58.00
- Ask
- $61.80
- Last / Mark
- $51.80 / $59.90
- Vol / OI
- - / 1
- Last trade (ET)
- Oct 6, 2026, 9:51 AM
- IV
- 46.71%
call$510.00
2026-12-18- Bid
- $13.20
- Ask
- $17.50
- Last / Mark
- $13.30 / $15.35
- Vol / OI
- 1 / 2
- Last trade (ET)
- Oct 20, 2026, 10:01 AM
- IV
- 51.18%
call$520.00
2026-12-18- Bid
- $11.00
- Ask
- $15.00
- Last / Mark
- $10.00 / $13.00
- Vol / OI
- 1 / 19
- Last trade (ET)
- Oct 16, 2026, 11:29 AM
- IV
- 51.00%
put$520.00
2026-12-18- Bid
- $73.50
- Ask
- $76.90
- Last / Mark
- $65.40 / $75.20
- Vol / OI
- - / 4
- Last trade (ET)
- Oct 6, 2026, 9:51 AM
- IV
- 46.57%
call$540.00
2026-12-18- Bid
- $7.00
- Ask
- $11.50
- Last / Mark
- $11.95 / $9.25
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 5, 2026, 10:23 AM
- IV
- 51.82%
call$550.00
2026-12-18- Bid
- $5.50
- Ask
- $10.00
- Last / Mark
- $6.00 / $7.75
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 16, 2026, 12:45 PM
- IV
- 52.08%
call$560.00
2026-12-18- Bid
- $4.80
- Ask
- $8.30
- Last / Mark
- $10.60 / $6.55
- Vol / OI
- - / 16
- Last trade (ET)
- Oct 6, 2026, 9:51 AM
- IV
- 51.54%
put$560.00
2026-12-18- Bid
- $107.40
- Ask
- $111.00
- Last / Mark
- $96.84 / $109.20
- Vol / OI
- - / 4
- Last trade (ET)
- Oct 6, 2026, 9:51 AM
- IV
- 47.40%
call$580.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.80
- Vol / OI
- 1 / 0
- Last trade (ET)
- Aug 24, 2026, 9:30 AM
- IV
- 12.50%
call$600.00
2026-12-18- Bid
- $1.20
- Ask
- $5.50
- Last / Mark
- $3.10 / $3.35
- Vol / OI
- 2 / 12
- Last trade (ET)
- Sep 28, 2026, 10:25 AM
- IV
- 54.98%
put$600.00
2026-12-18- Bid
- $144.80
- Ask
- $148.30
- Last / Mark
- $146.50 / $146.55
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 16, 2026, 9:33 AM
- IV
- 49.73%
call$620.00
2026-12-18- Bid
- —
- Ask
- —
- Last / Mark
- Last $1.90
- Vol / OI
- 5 / 0
- Last trade (ET)
- Aug 17, 2026, 9:40 AM
- IV
- 12.50%
call$640.00
2026-12-18- Bid
- $0.45
- Ask
- $4.60
- Last / Mark
- $1.45 / $2.53
- Vol / OI
- 4 / 9
- Last trade (ET)
- Oct 22, 2026, 9:38 AM
- IV
- 53.24%
put$640.00
2026-12-18- Bid
- $183.60
- Ask
- $187.00
- Last / Mark
- $188.00 / $185.30
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 16, 2026, 9:35 AM
- IV
- 52.82%
call$660.00
2026-12-18- Bid
- $0.00
- Ask
- $4.30
- Last / Mark
- $2.05 / $2.15
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 12, 2026, 9:30 AM
- IV
- 55.08%
put$660.00
2026-12-18- Bid
- $203.30
- Ask
- $206.80
- Last / Mark
- $205.00 / $205.05
- Vol / OI
- 1 / 0
- Last trade (ET)
- Oct 16, 2026, 9:33 AM
- IV
- 55.48%
Sample of 80 contracts nearest the quote, out of 99 for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the FFIV options page show?
When a usable chain is available, TECHi shows the F5 Inc. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the FFIV options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
After hours
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close