Explore strikes, OI, IV and strategy data for F.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251107C00005000 | 11/5 11:05 AM | 5.00 | 8.00 | 7.5 | 10.25 | 0.14 | 1.78% | 3 | 14 | 1161.72% | Yes |
| F251107C00006000 | 11/5 9:37 AM | 6.00 | 6.90 | 6.75 | 9.25 | 0.07 | 1.02% | 1 | 10 | 1038.28% | Yes |
| F251107C00006500 | 11/5 11:44 AM | 6.50 | 7.07 | 5.7 | 8.75 | -0.12 | -1.67% | 2 | 3 | 823.44% | Yes |
| F251107C00007000 | 11/4 9:47 AM | 7.00 | 6.22 | 5.25 | 8.25 | -0.33 | -5.04% | 1 | 4 | 766.41% | Yes |
| F251107C00007500 | 10/31 3:45 PM | 7.50 | 5.62 | 4.7 | 7.75 | 0.00 | 0.00% | 2 | 1 | 690.63% | Yes |
| F251107C00008000 | 11/3 9:38 AM | 8.00 | 4.93 | 5 | 5.3 | 0.00 | 0.00% | 1 | 21 | 303.13% | Yes |
| F251107C00008500 | 10/31 3:55 PM | 8.50 | 4.54 | 4.5 | 4.8 | 0.00 | 0.00% | 4 | 16 | 270.31% | Yes |
| F251107C00009000 | 11/5 3:06 PM | 9.00 | 4.25 | 4 | 4.25 | 0.30 | 7.59% | 3 | 28 | 203.13% | Yes |
| F251107C00009500 | 11/5 11:39 AM | 9.50 | 3.58 | 3.5 | 3.8 | -0.08 | -2.19% | 2 | 8 | 210.94% | Yes |
| F251107C00010000 | 11/5 9:52 AM | 10.00 | 3.00 | 3 | 3.3 | 0.15 | 5.26% | 2 | 86 | 182.81% | Yes |
| F251107C00010500 | 11/5 12:52 PM | 10.50 | 2.72 | 2.51 | 2.76 | 0.22 | 8.80% | 11 | 124 | 140.63% | Yes |
| F251107C00011000 | 11/5 3:33 PM | 11.00 | 2.24 | 2.08 | 2.26 | 0.43 | 23.76% | 12 | 236 | 140.63% | Yes |
| F251107C00011500 | 11/5 3:33 PM | 11.50 | 1.76 | 1.57 | 1.76 | 0.46 | 35.38% | 51 | 1632 | 110.94% | Yes |
| F251107C00012000 | 11/5 3:27 PM | 12.00 | 1.21 | 1.1 | 1.18 | 0.41 | 51.25% | 78 | 2786 | 70.31% | Yes |
| F251107C00012500 | 11/5 3:50 PM | 12.50 | 0.67 | 0.56 | 0.66 | 0.33 | 97.06% | 825 | 3834 | 52.34% | Yes |
| F251107C00013000 | 11/5 3:59 PM | 13.00 | 0.17 | 0.16 | 0.18 | 0.11 | 183.33% | 16918 | 14044 | 24.61% | Yes |
| F251107C00013500 | 11/5 3:59 PM | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 11380 | 17596 | 27.34% | No |
| F251107C00014000 | 11/5 3:58 PM | 14.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 602 | 12430 | 43.75% | No |
| F251107C00014500 | 11/5 12:42 PM | 14.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 2177 | 53.13% | No |
| F251107C00015000 | 11/3 2:15 PM | 15.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 1882 | 68.75% | No |
| F251107C00015500 | 11/3 9:31 AM | 15.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 950 | 81.25% | No |
| F251107C00016000 | 11/4 1:30 PM | 16.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 66 | 96.88% | No |
| F251107C00016500 | 11/4 9:54 AM | 16.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 14 | 109.38% | No |
| F251107C00017000 | 11/3 9:31 AM | 17.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 21 | 118.75% | No |
| F251107C00018500 | 11/4 9:32 AM | 18.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 17 | 156.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251107P00005000 | 11/3 3:18 PM | 5.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 4 | 0 | 412.50% | No |
| F251107P00006000 | 11/3 10:30 AM | 6.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 0 | 337.50% | No |
| F251107P00007000 | 10/29 2:35 PM | 7.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 40 | 440 | 275.00% | No |
| F251107P00007500 | 10/29 10:35 AM | 7.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 40 | 70 | 250.00% | No |
| F251107P00008000 | 11/5 9:31 AM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 454 | 225.00% | No |
| F251107P00008500 | 11/4 11:47 AM | 8.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 703 | 193.75% | No |
| F251107P00009000 | 11/4 11:47 AM | 9.00 | 0.13 | 0 | 0.13 | 0.00 | 0.00% | 1 | 77 | 264.06% | No |
| F251107P00009500 | 10/29 10:46 AM | 9.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 54 | 150.00% | No |
| F251107P00010000 | 11/5 1:07 PM | 10.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 3 | 665 | 131.25% | No |
| F251107P00010500 | 11/5 12:04 PM | 10.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 905 | 106.25% | No |
| F251107P00011000 | 11/5 2:10 PM | 11.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 29 | 2644 | 87.50% | No |
| F251107P00011500 | 11/5 1:22 PM | 11.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 2530 | 68.75% | No |
| F251107P00012000 | 11/5 3:36 PM | 12.00 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 2795 | 4274 | 56.25% | No |
| F251107P00012500 | 11/5 3:58 PM | 12.50 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 1622 | 5161 | 44.53% | No |
| F251107P00013000 | 11/5 3:59 PM | 13.00 | 0.11 | 0.11 | 0.13 | -0.28 | -71.79% | 4030 | 7713 | 37.89% | No |
| F251107P00013500 | 11/5 3:59 PM | 13.50 | 0.53 | 0.5 | 0.59 | -0.33 | -38.37% | 2482 | 1735 | 64.84% | Yes |
| F251107P00014000 | 11/5 2:48 PM | 14.00 | 0.92 | 0.9 | 1.1 | -0.38 | -29.23% | 73 | 1571 | 83.59% | Yes |
| F251107P00014500 | 11/5 3:40 PM | 14.50 | 1.44 | 1.38 | 1.57 | -0.38 | -20.88% | 12 | 72 | 100.78% | Yes |
| F251107P00015000 | 11/5 1:44 PM | 15.00 | 1.88 | 1.88 | 2.08 | -0.39 | -17.18% | 3 | 35 | 124.22% | Yes |
| F251107P00015500 | 11/5 12:50 PM | 15.50 | 2.41 | 2.38 | 2.58 | -0.34 | -12.36% | 2 | 9 | 145.31% | Yes |
| F251107P00016000 | 11/3 12:41 PM | 16.00 | 3.30 | 2.88 | 3.1 | 0.00 | 0.00% | 1 | 20 | 168.75% | Yes |
| F251107P00016500 | 10/27 11:09 AM | 16.50 | 3.24 | 3.35 | 3.65 | 0.00 | 0.00% | 17 | 19 | 191.41% | Yes |
| F251107P00017000 | 10/7 9:53 AM | 17.00 | 6.60 | 3.85 | 4.15 | 0.00 | 0.00% | 1 | 8 | 209.38% | Yes |
