$382.63
-10.99-2.79%
가까이에: Aug 19, 5:00 PM EST
$388.54
5.911.55%
시간외: 5:58 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
F5 Inc 옵션 체인
FFIVNASDAQ
F5 Options
View F5 (FFIV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.85
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price222.6Jul 28, 2026
Change
-0%
Bid236.4
Ask239.3
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price245.1Jun 08, 2026
Change
-0%
Bid231.3
Ask234.3
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price240May 26, 2026
Change
-0%
Bid226.3
Ask229.3
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price235.2Jun 08, 2026
Change
-0%
Bid221.5
Ask224.3
volume0
Intrest3
Strike
160
160
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid215.5
Ask219.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid210.5
Ask214.6
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price236Jun 30, 2026
Change
-0%
Bid206.3
Ask209.4
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest3
Last Price231Jun 30, 2026
Change
-0%
Bid201.5
Ask204.4
volume0
Intrest6
Strike
180
180
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price226Jun 30, 2026
Change
-0%
Bid196.5
Ask199.4
volume0
Intrest6
Strike
185
185
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price212.8Jul 28, 2026
Change
-0%
Bid191.5
Ask194.4
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid185.5
Ask189.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price-
Change
-
Bid180.5
Ask184.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price216.5Jul 14, 2026
Change
-0%
Bid171.4
Ask174.4
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Last Price191.5Jun 30, 2026
Change
-0%
Bid161.4
Ask164.4
volume0
Intrest1
Strike
220
220
Last Price3.6Apr 17, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price178Jul 29, 2026
Change
-0%
Bid150.5
Ask154.8
volume0
Intrest0
Strike
230
230
Last Price0.7May 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Last Price168Jul 29, 2026
Change
-0%
Bid140.8
Ask144.4
volume0
Intrest1
Strike
240
240
Last Price0.75Jun 18, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest9
Last Price158Jul 29, 2026
Change
-0%
Bid131.5
Ask134.4
volume0
Intrest7
Strike
250
250
Last Price0.05Jul 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest21
Last Price148Jul 29, 2026
Change
-0%
Bid121.5
Ask124.4
volume0
Intrest3
Strike
260
260
Last Price1.4Jun 25, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest17
Last Price131.55Jun 29, 2026
Change
-0%
Bid111.5
Ask114.4
volume0
Intrest2
Strike
270
270
Last Price0.7Jul 22, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest43
Last Price104Jul 28, 2026
Change
-0%
Bid101.5
Ask104.4
volume0
Intrest2
Strike
280
280
Last Price0.35Jul 28, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest64
Last Price107.1Aug 18, 2026
Change
-0%
Bid91.5
Ask94.4
volume0
Intrest7
Strike
290
290
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest102
Last Price92.9Aug 18, 2026
Change
-0%
Bid80.6
Ask84.4
volume0
Intrest32
Strike
300
300
Last Price0.32Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest169
Last Price98.25Aug 07, 2026
Change
-0%
Bid70.6
Ask74.4
volume0
Intrest44
Strike
310
310
Last Price0.3Aug 17, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest240
Last Price64.32Aug 19, 2026
Change
9.6513.05%
Bid60.8
Ask64.4
volume1
Intrest138
Strike
320
320
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest132
Last Price49.09Jul 28, 2026
Change
-0%
Bid51.5
Ask54.4
volume0
Intrest2
Strike
330
330
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest434
Last Price54.47Aug 18, 2026
Change
-0%
Bid41.5
Ask44.4
volume0
Intrest4
Strike
340
340
Last Price4.2Aug 18, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest159
Last Price36.1Aug 19, 2026
Change
6.916.05%
Bid30.9
Ask34.5
volume2
Intrest5
Strike
350
350
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest276
Last Price32.9Aug 18, 2026
Change
-0%
Bid21
Ask24.6
volume0
Intrest23
Strike
360
360
Last Price0.3Aug 18, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest487
Last Price24.6Aug 19, 2026
Change
22.547.77%
Bid11.5
Ask15.3
volume1
Intrest51
Strike
370
370
Last Price0.47Aug 19, 2026
Change
0.036%
Bid-
Ask1.55
volume5
Intrest162
Last Price10.48Aug 19, 2026
Change
17.1262.03%
Bid5
Ask6.6
volume2
Intrest28
Strike
380
380
Last Price2.21Aug 19, 2026
Change
1.46194.67%
Bid1.5
Ask4
volume123
Intrest49
Last Price2.58Aug 19, 2026
Change
8.2876.24%
Bid-
Ask2.35
volume53
Intrest34
Strike
390
390
Last Price9.45Aug 19, 2026
Change
6.87266.28%
Bid7.2
Ask10.4
volume30
Intrest370
Last Price1.5Aug 19, 2026
Change
3.469.39%
Bid-
Ask2.9
volume18
Intrest248
Strike
400
400
Last Price13.55Aug 19, 2026
Change
5.8175.06%
Bid16
Ask19.7
volume1
Intrest357
Last Price1.37Aug 18, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest52
Strike
410
410
Last Price21.73Aug 19, 2026
Change
6.2340.19%
Bid25.7
Ask29.3
volume25
Intrest58
Last Price0.15Aug 19, 2026
Change
0.3570%
Bid-
Ask0.95
volume45
Intrest124
Strike
420
420
Last Price24.15Aug 17, 2026
Change
-0%
Bid35.8
Ask38.7
volume0
Intrest46
Last Price0.1Aug 19, 2026
Change
0.2974.36%
Bid-
Ask2.55
volume4
Intrest116
Strike
430
430
Last Price16.37Aug 13, 2026
Change
-0%
Bid45.7
Ask49.5
volume0
Intrest113
Last Price0.19Aug 19, 2026
Change
0.14280%
Bid-
Ask1
volume624
Intrest784
Strike
440
440
Last Price30.55Aug 14, 2026
Change
-0%
Bid55.7
Ask59.5
volume0
Intrest0
Last Price2.5Aug 19, 2026
Change
2.392172.73%
Bid-
Ask1.2
volume1
Intrest651
Strike
450
450
Last Price52.23Jul 28, 2026
Change
-0%
Bid65.7
Ask69.5
volume0
Intrest0
Last Price2.5Aug 19, 2026
Change
1.69208.64%
Bid-
Ask3.4
volume1
Intrest25
Strike
460
460
Last Price54.9Jul 29, 2026
Change
-0%
Bid75.7
Ask79.5
volume0
Intrest0
Last Price0.71Aug 17, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest22
Strike
470
470
Last Price55.5Aug 13, 2026
Change
-0%
Bid85.7
Ask89.4
volume0
Intrest0
Last Price0.35Aug 12, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest525
Strike
480
480
Last Price65.5Aug 13, 2026
Change
-0%
Bid95.3
Ask100
volume0
Intrest0
Last Price1.14Jul 30, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest25
Strike
490
490
Last Price75.5Aug 13, 2026
Change
-0%
Bid105.3
Ask110
volume0
Intrest0
Last Price0.3Jul 29, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest15
Strike
500
500
Last Price85.5Aug 13, 2026
Change
-0%
Bid115.3
Ask120
volume0
Intrest0
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest525
Strike
510
510
Last Price95.5Aug 13, 2026
Change
-0%
Bid125.3
Ask130
volume0
Intrest0
Last Price0.45Aug 03, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest5
Strike
520
520
Last Price101.5Aug 13, 2026
Change
-0%
Bid135.3
Ask139.9
volume0
Intrest0
Last Price0.07Aug 13, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest12
Strike
530
530
Last Price134.5Aug 03, 2026
Change
-0%
Bid145.3
Ask150
volume0
Intrest0
Last Price2.43Jul 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest10
Strike
540
540
Last Price141.3Jul 31, 2026
Change
-0%
Bid155.3
Ask159.9
volume0
Intrest0
Last Price1Jul 27, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest17
Strike
550
550
Last Price142.8Jul 27, 2026
Change
-0%
Bid165.3
Ask169.9
volume0
Intrest0
Last Price1.05Jul 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest7
Strike
560
560
Last Price161.5Jun 29, 2026
Change
-0%
Bid175.3
Ask180
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid185.3
Ask190
volume0
Intrest0
Last Price0.85Jun 11, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Strike
580
580
Last Price184.5Jun 10, 2026
Change
-0%
Bid195.3
Ask199.9
volume0
Intrest0
Last Price1.25Jul 09, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Strike
590
590
Last Price215Jul 28, 2026
Change
-0%
Bid205.3
Ask209.9
volume0
Intrest0
Last Price0.25Jul 28, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Strike
600
600
Last Price186.2Aug 13, 2026
Change
-0%
Bid215.3
Ask220
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved