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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251114C00005000 | 11/5 10:14 AM | 5.00 | 7.24 | 7.2 | 10.25 | -0.85 | -10.51% | 7 | 10 | 585.94% | Yes |
| F251114C00006000 | 11/5 11:44 AM | 6.00 | 7.66 | 6.3 | 9.25 | 0.01 | 0.13% | 8 | 2 | 506.25% | Yes |
| F251114C00006500 | 11/4 9:47 AM | 6.50 | 6.82 | 5.1 | 8.75 | -0.15 | -2.15% | 1 | 3 | 360.16% | Yes |
| F251114C00007000 | 10/31 3:49 PM | 7.00 | 6.11 | 6 | 6.3 | 0.00 | 0.00% | 46 | 22 | 204.69% | Yes |
| F251114C00007500 | 10/31 3:47 PM | 7.50 | 5.63 | 5.5 | 5.8 | 0.00 | 0.00% | 2 | 1 | 184.38% | Yes |
| F251114C00008000 | 10/31 3:48 PM | 8.00 | 5.12 | 5 | 5.3 | 0.00 | 0.00% | 2 | 2 | 165.63% | Yes |
| F251114C00008500 | 10/31 3:48 PM | 8.50 | 4.63 | 4.5 | 4.8 | 0.00 | 0.00% | 2 | 1 | 148.44% | Yes |
| F251114C00009500 | 10/21 10:02 AM | 9.50 | 2.86 | 3.5 | 3.8 | 0.00 | 0.00% | 6 | 6 | 115.63% | Yes |
| F251114C00010000 | 11/3 2:38 PM | 10.00 | 3.01 | 3 | 3.3 | 0.00 | 0.00% | 4 | 50 | 99.61% | Yes |
| F251114C00010500 | 11/5 1:07 PM | 10.50 | 2.75 | 2.5 | 2.77 | 0.00 | 0.00% | 2 | 115 | 77.34% | Yes |
| F251114C00011000 | 11/4 12:17 PM | 11.00 | 1.87 | 2.03 | 2.25 | 0.00 | 0.00% | 22 | 161 | 65.63% | Yes |
| F251114C00011500 | 11/5 12:29 PM | 11.50 | 1.75 | 1.52 | 1.76 | 0.36 | 25.90% | 14 | 469 | 52.34% | Yes |
| F251114C00012000 | 11/5 3:36 PM | 12.00 | 1.15 | 1.07 | 1.19 | 0.33 | 40.24% | 53 | 1118 | 50.78% | Yes |
| F251114C00012500 | 11/5 3:50 PM | 12.50 | 0.65 | 0.58 | 0.71 | 0.24 | 58.54% | 687 | 2378 | 37.31% | Yes |
| F251114C00013000 | 11/5 3:57 PM | 13.00 | 0.26 | 0.22 | 0.26 | 0.15 | 136.36% | 2305 | 1911 | 23.24% | Yes |
| F251114C00013500 | 11/5 3:59 PM | 13.50 | 0.07 | 0.06 | 0.07 | 0.04 | 133.33% | 8997 | 6103 | 23.83% | No |
| F251114C00014000 | 11/5 3:58 PM | 14.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 323 | 3384 | 30.47% | No |
| F251114C00014500 | 11/5 9:51 AM | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 3 | 1256 | 38.28% | No |
| F251114C00015000 | 11/5 1:30 PM | 15.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 724 | 55.47% | No |
| F251114C00015500 | 11/5 2:41 PM | 15.50 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 41 | 68 | 50.00% | No |
| F251114C00016000 | 11/5 1:31 PM | 16.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 73 | 554 | 65.63% | No |
| F251114C00016500 | 11/5 1:35 PM | 16.50 | 0.02 | 0 | 0.02 | 0.01 | 100.00% | 30 | 13 | 65.63% | No |
| F251114C00017000 | 11/5 1:32 PM | 17.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 52 | 6 | 81.25% | No |
| F251114C00017500 | 11/5 1:34 PM | 17.50 | 0.01 | 0 | 0.13 | -0.05 | -83.33% | 15 | 100 | 109.38% | No |
| F251114C00018500 | 11/3 3:32 PM | 18.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 10 | 92.19% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251114P00005000 | 11/5 11:54 AM | 5.00 | 0.01 | 0 | 0.07 | -0.03 | -75.00% | 1 | 6 | 293.75% | No |
| F251114P00007000 | 11/4 1:20 PM | 7.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 10 | 20 | 223.44% | No |
| F251114P00007500 | 11/4 1:20 PM | 7.50 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 10 | 311 | 165.63% | No |
| F251114P00008000 | 11/4 12:16 PM | 8.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 570 | 125.00% | No |
| F251114P00008500 | 11/3 3:09 PM | 8.50 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 1 | 22 | 131.25% | No |
| F251114P00009000 | 11/5 9:31 AM | 9.00 | 0.03 | 0 | 0.01 | 0.02 | 200.00% | 1 | 18 | 93.75% | No |
| F251114P00009500 | 10/29 10:54 AM | 9.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 35 | 227 | 90.63% | No |
| F251114P00010000 | 11/3 9:35 AM | 10.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 747 | 71.88% | No |
| F251114P00010500 | 11/5 10:29 AM | 10.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 1418 | 59.38% | No |
| F251114P00011000 | 11/5 1:28 PM | 11.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 2 | 525 | 57.81% | No |
| F251114P00011500 | 11/5 3:13 PM | 11.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 135 | 859 | 47.66% | No |
| F251114P00012000 | 11/5 3:09 PM | 12.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 88 | 1132 | 41.41% | No |
| F251114P00012500 | 11/5 3:58 PM | 12.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 1682 | 3861 | 35.74% | No |
| F251114P00013000 | 11/5 3:58 PM | 13.00 | 0.24 | 0.22 | 0.24 | -0.18 | -42.86% | 1296 | 3052 | 33.79% | No |
| F251114P00013500 | 11/5 3:59 PM | 13.50 | 0.58 | 0.55 | 0.64 | -0.32 | -35.56% | 446 | 916 | 47.46% | Yes |
| F251114P00014000 | 11/5 1:57 PM | 14.00 | 0.94 | 0.95 | 1.15 | -0.38 | -28.79% | 6 | 162 | 53.52% | Yes |
| F251114P00014500 | 11/5 3:59 PM | 14.50 | 1.53 | 1.37 | 1.63 | -0.12 | -7.27% | 3 | 44 | 59.77% | Yes |
| F251114P00015000 | 11/5 12:08 PM | 15.00 | 2.05 | 1.88 | 2.13 | 0.03 | 1.49% | 5 | 12 | 73.44% | Yes |
| F251114P00015500 | 10/27 11:40 AM | 15.50 | 2.28 | 2.38 | 2.6 | 0.00 | 0.00% | 14 | 7 | 81.64% | Yes |
| F251114P00016000 | 11/5 1:13 PM | 16.00 | 3.14 | 2.87 | 3.1 | 0.02 | 0.64% | 4 | 12 | 91.02% | Yes |
| F251114P00017000 | 10/27 3:03 PM | 17.00 | 3.87 | 3.85 | 4.15 | 0.00 | 0.00% | 2 | 2 | 114.45% | Yes |
| F251114P00018000 | 11/4 1:00 PM | 18.00 | 5.32 | 4.85 | 5.15 | 0.00 | 0.00% | 1 | 0 | 132.03% | Yes |
