FFIV · Option chain

FFIV Option Chain

Every listed FFIV strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$392.15

Call open interest

4,478

Put open interest

3,554

Put/call (volume)

0.88

177 contracts changed hands across these expirations — 94 calls against 83 puts. Calls outtraded puts 1.13 to one.

Sep 18, 202613 days

call OI 1,347 · put OI 1,288

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	90.60 / 94.30	—	1	300	—	0.00 / 3.60	—	—
—	80.50 / 84.30	—	3	310	—	0.00 / 1.15	—	42
—	70.70 / 74.40	—	—	320	—	0.00 / 3.50	—	40
—	60.80 / 64.40	—	2	330	—	0.05 / 1.90	—	23
—	50.80 / 54.50	—	2	340	—	0.00 / 4.00	—	47
—	41.20 / 44.30	—	17	350	—	0.00 / 1.35	—	42
32.50	32.00 / 35.00	2	4	360	—	0.70 / 4.10	—	249
—	23.70 / 26.60	—	41	370	3.25	1.20 / 5.00	74	438
—	16.20 / 19.90	—	9	380	5.00	3.60 / 7.10	1	29
—	10.50 / 13.60	—	14	390	—	7.60 / 10.20	—	69
6.38	5.00 / 7.90	1	187	400	—	13.50 / 16.20	—	155
—	2.05 / 4.70	—	87	410	—	20.50 / 23.00	—	27
2.08	0.65 / 4.50	1	367	420	—	28.50 / 31.40	—	83
1.42	0.00 / 4.10	1	194	430	—	37.50 / 40.70	—	44
—	0.00 / 2.25	—	22	440	—	47.10 / 50.20	—	—
0.71	0.00 / 1.60	74	346	450	—	56.90 / 60.00	—	—
—	0.00 / 1.65	—	16	460	—	66.30 / 70.00	—	—
—	0.00 / 3.70	—	1	470	—	76.30 / 80.00	—	—
—	0.00 / 3.50	—	12	480	—	86.90 / 90.00	—	—
0.10	0.00 / 3.50	5	22	490	—	96.90 / 100.00	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,238 · put OI 618

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	92.10 / 95.80	—	38	300	—	0.25 / 4.10	—	113
—	82.40 / 85.50	—	68	310	—	0.00 / 4.00	—	10
—	72.80 / 75.80	—	67	320	—	0.00 / 4.20	—	6
—	63.30 / 66.60	—	14	330	—	0.00 / 4.30	—	1
—	55.00 / 57.40	—	5	340	3.00	1.80 / 4.30	1	19
—	46.30 / 49.20	—	12	350	—	3.70 / 6.00	—	113
39.34	38.40 / 40.80	1	76	360	—	4.30 / 7.20	—	16
—	31.10 / 33.60	—	27	370	—	7.40 / 10.10	—	131
—	24.00 / 27.20	—	24	380	—	10.50 / 13.90	—	39
24.20	18.20 / 21.80	3	20	390	—	15.00 / 17.70	—	7
15.75	13.50 / 17.30	1	210	400	—	20.50 / 23.30	—	19
—	9.70 / 12.30	—	171	410	—	26.50 / 29.10	—	9
—	6.90 / 10.30	—	27	420	—	33.50 / 36.20	—	6
6.89	4.10 / 7.30	1	92	430	—	41.00 / 44.10	—	8
—	2.20 / 5.50	—	70	440	—	49.60 / 52.30	—	84
—	0.50 / 4.40	—	48	450	—	57.60 / 61.70	—	35
—	0.00 / 4.50	—	18	460	—	67.00 / 70.60	—	—
1.60	1.00 / 1.60	1	177	470	—	76.50 / 80.20	—	1
—	0.00 / 4.20	—	12	480	—	86.30 / 90.00	—	1
—	0.00 / 2.00	—	62	490	—	95.90 / 100.30	—	—
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 349 · put OI 919

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	96.20 / 100.30	—	8	300	—	1.40 / 5.30	—	17
—	87.50 / 90.80	—	3	310	—	2.50 / 6.80	—	9
—	78.70 / 82.60	—	3	320	—	4.00 / 8.10	—	7
—	70.60 / 75.00	—	1	330	—	5.50 / 10.00	—	7
—	62.50 / 67.00	—	2	340	—	7.50 / 12.00	—	2
—	55.20 / 59.50	—	1	350	—	10.30 / 14.70	—	10
—	48.50 / 52.40	—	—	360	—	13.50 / 17.20	—	67
—	42.00 / 46.20	—	—	370	—	17.00 / 21.10	—	91
—	36.50 / 40.40	—	1	380	—	21.50 / 25.70	—	6
—	31.30 / 35.30	—	3	390	—	26.20 / 30.20	—	5
—	26.70 / 30.40	—	8	400	—	31.50 / 35.60	—	21
—	22.40 / 26.40	—	7	410	—	37.60 / 41.20	—	18
19.55	18.80 / 22.60	1	66	420	—	44.00 / 47.50	—	2
—	15.00 / 19.20	—	89	430	—	50.50 / 54.00	—	8
—	12.70 / 16.50	—	55	440	—	57.50 / 61.00	—	53
—	10.00 / 14.00	—	25	450	—	65.00 / 68.80	—	—
—	7.50 / 11.80	—	2	460	—	72.60 / 76.70	—	16
—	6.00 / 10.30	—	19	470	—	81.00 / 85.00	—	548
—	4.50 / 8.80	—	55	480	—	89.50 / 93.70	—	32
—	3.20 / 7.80	—	1	490	—	98.50 / 102.60	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 977 · put OI 317

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	98.70 / 102.50	—	26	300	—	2.50 / 7.20	—	63
—	89.90 / 94.00	—	231	310	—	4.00 / 8.60	—	8
—	81.70 / 86.00	—	46	320	—	5.60 / 9.70	—	157
—	73.80 / 78.00	—	82	330	—	7.70 / 12.50	—	27
—	66.80 / 70.00	—	27	340	—	10.20 / 14.50	—	18
—	59.40 / 63.50	—	13	350	—	13.00 / 17.50	—	1
—	52.70 / 56.80	—	8	360	—	16.30 / 21.00	—	2
—	46.60 / 50.40	—	8	370	—	20.00 / 24.50	—	—
—	40.40 / 44.50	—	46	380	—	24.30 / 28.60	—	3
—	35.00 / 39.00	—	3	390	—	29.00 / 33.10	—	15
—	30.20 / 34.40	—	44	400	—	34.30 / 38.30	—	6
—	26.40 / 29.90	—	3	410	—	40.10 / 44.00	—	6
23.55	22.30 / 26.10	1	55	420	—	46.50 / 50.20	—	2
—	18.90 / 22.70	—	35	430	57.00	53.00 / 56.30	2	5
—	15.80 / 19.60	—	4	440	—	60.00 / 63.70	—	2
—	12.70 / 17.10	—	14	450	—	67.00 / 71.10	—	2
—	10.50 / 14.80	—	11	460	—	74.60 / 78.70	—	—
—	8.50 / 13.00	—	318	470	—	82.60 / 86.90	—	—
—	5.20 / 9.60	—	3	490	—	99.50 / 103.90	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 301 · put OI 71

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	100.80 / 105.00	—	—	300	—	3.70 / 8.30	—	2
—	84.50 / 88.50	—	—	320	—	7.40 / 12.00	—	1
—	77.00 / 81.00	—	1	330	—	9.70 / 14.00	—	5
—	63.00 / 66.50	—	—	350	—	15.50 / 19.50	—	1
—	56.80 / 59.50	—	7	360	—	19.10 / 23.00	—	1
—	50.40 / 54.00	—	2	370	—	22.90 / 27.00	—	—
—	44.70 / 48.50	—	3	380	—	27.20 / 31.50	—	3
—	39.40 / 43.50	—	8	390	—	32.00 / 36.00	—	3
—	34.60 / 38.50	—	6	400	—	37.10 / 40.60	—	3
—	30.30 / 34.30	—	12	410	—	42.90 / 46.80	—	6
—	26.30 / 30.40	—	202	420	—	48.80 / 53.00	—	—
—	22.50 / 26.50	—	4	430	—	55.30 / 59.40	—	15
—	19.30 / 23.50	—	4	440	—	62.10 / 66.20	—	5
—	16.40 / 20.50	—	28	450	—	69.50 / 73.50	—	10
—	11.90 / 15.50	—	1	470	—	85.00 / 88.90	—	—
—	9.70 / 13.50	—	7	480	—	92.50 / 96.80	—	4
—	8.00 / 12.00	—	16	490	—	100.90 / 105.50	—	12
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 266 · put OI 341

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	97.40 / 100.50	—	1	310	—	9.00 / 13.10	—	—
—	90.20 / 93.30	—	2	320	13.60	11.40 / 15.20	5	1
—	63.10 / 66.70	—	—	360	—	24.00 / 28.20	—	2
—	57.60 / 60.90	—	1	370	—	28.00 / 32.10	—	27
—	51.50 / 54.90	—	7	380	—	32.60 / 35.60	—	48
49.10	46.90 / 50.30	1	2	390	—	37.50 / 41.00	—	—
—	41.50 / 45.40	—	2	400	—	43.00 / 46.50	—	—
—	37.50 / 41.00	—	1	410	—	48.10 / 52.20	—	—
—	33.00 / 37.00	—	220	420	—	54.00 / 58.20	—	224
—	29.50 / 33.40	—	2	430	—	60.00 / 64.30	—	18
—	26.00 / 29.50	—	—	440	—	67.00 / 71.00	—	19
—	23.00 / 26.90	—	1	450	—	73.80 / 77.70	—	—
—	20.00 / 24.10	—	4	460	—	81.00 / 84.90	—	2
—	15.00 / 19.10	—	23	480	—	96.20 / 100.40	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on FFIV

FFIV options score FFIV gamma walls FFIV max pain FFIV IV rank FFIV put/call ratio FFIV options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.