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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251121C00003000 | 10/31 3:08 PM | 3.00 | 10.06 | 9.2 | 11.3 | 0.00 | 0.00% | 38 | 72 | 439.06% | Yes |
| F251121C00004000 | 10/31 2:39 PM | 4.00 | 9.09 | 8.3 | 10.3 | 0.00 | 0.00% | 2 | 106 | 382.81% | Yes |
| F251121C00005000 | 10/31 3:02 PM | 5.00 | 8.06 | 6.7 | 9.55 | 0.00 | 0.00% | 4 | 64 | 198.44% | Yes |
| F251121C00006000 | 11/3 3:41 PM | 6.00 | 7.00 | 6.85 | 8.35 | 0.00 | 0.00% | 2 | 37 | 347.66% | Yes |
| F251121C00006500 | 10/31 3:04 PM | 6.50 | 6.57 | 6.5 | 6.8 | 0.00 | 0.00% | 2 | 3 | 173.44% | Yes |
| F251121C00007000 | 10/31 3:04 PM | 7.00 | 6.07 | 6 | 6.3 | 0.00 | 0.00% | 2 | 16 | 156.25% | Yes |
| F251121C00007500 | 10/31 3:05 PM | 7.50 | 5.57 | 5.5 | 5.8 | 0.00 | 0.00% | 2 | 1 | 142.19% | Yes |
| F251121C00008000 | 10/31 3:06 PM | 8.00 | 5.06 | 5 | 5.3 | 0.00 | 0.00% | 2 | 33 | 127.34% | Yes |
| F251121C00008500 | 10/31 3:07 PM | 8.50 | 4.57 | 4.5 | 4.8 | 0.00 | 0.00% | 2 | 1 | 114.06% | Yes |
| F251121C00009000 | 10/30 1:28 PM | 9.00 | 4.19 | 4 | 4.3 | 0.03 | 0.72% | 1 | 855 | 100.78% | Yes |
| F251121C00009500 | 11/3 3:38 PM | 9.50 | 3.50 | 3.5 | 3.8 | 0.00 | 0.00% | 4 | 4 | 88.28% | Yes |
| F251121C00010000 | 11/5 3:43 PM | 10.00 | 3.17 | 3.05 | 3.2 | 0.34 | 12.01% | 44 | 3570 | 64.06% | Yes |
| F251121C00010500 | 11/5 1:07 PM | 10.50 | 2.75 | 2.5 | 2.77 | 0.07 | 2.61% | 2 | 25 | 59.38% | Yes |
| F251121C00011000 | 11/5 3:40 PM | 11.00 | 2.22 | 2.07 | 2.26 | 0.40 | 21.98% | 56 | 13082 | 57.81% | Yes |
| F251121C00011500 | 11/5 3:23 PM | 11.50 | 1.74 | 1.56 | 1.78 | 0.41 | 30.83% | 54 | 160 | 66.02% | Yes |
| F251121C00012000 | 11/5 3:48 PM | 12.00 | 1.20 | 1.09 | 1.2 | 0.35 | 41.18% | 593 | 26066 | 40.63% | Yes |
| F251121C00012500 | 11/5 3:29 PM | 12.50 | 0.73 | 0.65 | 0.77 | 0.31 | 73.81% | 80 | 4525 | 35.55% | Yes |
| F251121C00013000 | 11/5 3:58 PM | 13.00 | 0.33 | 0.3 | 0.34 | 0.14 | 73.68% | 4764 | 27487 | 25.00% | Yes |
| F251121C00013500 | 11/5 3:59 PM | 13.50 | 0.14 | 0.12 | 0.15 | 0.07 | 100.00% | 1535 | 10603 | 26.76% | No |
| F251121C00014000 | 11/5 3:54 PM | 14.00 | 0.05 | 0.05 | 0.06 | 0.02 | 66.67% | 2348 | 16203 | 28.32% | No |
| F251121C00014500 | 11/5 3:16 PM | 14.50 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 55 | 2013 | 32.03% | No |
| F251121C00015000 | 11/5 3:43 PM | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 48 | 5016 | 36.72% | No |
| F251121C00015500 | 11/4 12:00 PM | 15.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 164 | 39.06% | No |
| F251121C00016000 | 11/3 11:51 AM | 16.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 901 | 45.31% | No |
| F251121C00016500 | 10/27 9:34 AM | 16.50 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 1 | 135 | 50.00% | No |
| F251121C00017000 | 10/27 3:36 PM | 17.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 192 | 50.00% | No |
| F251121C00018000 | 10/24 2:27 PM | 18.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 251 | 813 | 59.38% | No |
| F251121C00019000 | 9/26 11:42 AM | 19.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 1 | 45 | 50.00% | No |
| F251121C00020000 | 10/29 10:18 AM | 20.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 6 | 142 | 84.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251121P00003000 | 10/10 11:05 AM | 3.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 25 | 30 | 262.50% | No |
| F251121P00005000 | 10/8 10:04 AM | 5.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 2 | 187.50% | No |
| F251121P00006000 | 10/7 3:41 PM | 6.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 101 | 164 | 143.75% | No |
| F251121P00007000 | 11/5 12:59 PM | 7.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 622 | 128.13% | No |
| F251121P00007500 | 10/20 10:17 AM | 7.50 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 0 | 152 | 115.63% | No |
| F251121P00008000 | 10/31 2:39 PM | 8.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 4662 | 112.50% | No |
| F251121P00008500 | 10/30 12:40 PM | 8.50 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 10 | 310 | 101.56% | No |
| F251121P00009000 | 11/5 3:38 PM | 9.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 3 | 4599 | 89.06% | No |
| F251121P00009500 | 11/5 2:35 PM | 9.50 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 6 | 332 | 78.13% | No |
| F251121P00010000 | 11/5 3:20 PM | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 155 | 7019 | 64.06% | No |
| F251121P00010500 | 11/5 3:52 PM | 10.50 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 445 | 57.03% | No |
| F251121P00011000 | 11/5 3:25 PM | 11.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 466 | 21916 | 50.78% | No |
| F251121P00011500 | 11/5 3:25 PM | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 39 | 3395 | 42.97% | No |
| F251121P00012000 | 11/5 3:50 PM | 12.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 279 | 15162 | 37.50% | No |
| F251121P00012500 | 11/5 3:58 PM | 12.50 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 377 | 11071 | 34.38% | No |
| F251121P00013000 | 11/5 3:37 PM | 13.00 | 0.28 | 0.3 | 0.32 | -0.22 | -44.00% | 2463 | 8348 | 33.20% | No |
| F251121P00013500 | 11/5 3:31 PM | 13.50 | 0.56 | 0.54 | 0.72 | -0.30 | -34.88% | 49 | 3509 | 43.75% | Yes |
| F251121P00014000 | 11/5 1:47 PM | 14.00 | 0.91 | 0.92 | 1.18 | -0.41 | -31.06% | 67 | 768 | 54.88% | Yes |
| F251121P00014500 | 11/4 9:32 AM | 14.50 | 1.82 | 1.38 | 1.65 | 0.00 | 0.00% | 1 | 109 | 64.26% | Yes |
| F251121P00015000 | 11/4 1:27 PM | 15.00 | 2.32 | 1.87 | 2.14 | 0.00 | 0.00% | 3 | 167 | 56.25% | Yes |
| F251121P00015500 | 10/29 9:43 AM | 15.50 | 2.42 | 2.37 | 2.64 | 0.00 | 0.00% | 5 | 7 | 65.23% | Yes |
| F251121P00016000 | 11/5 10:17 AM | 16.00 | 3.23 | 2.87 | 3.15 | -0.08 | -2.42% | 15 | 43 | 74.61% | Yes |
| F251121P00016500 | 10/27 10:52 AM | 16.50 | 3.15 | 3.35 | 3.65 | 0.00 | 0.00% | 1 | 5 | 80.47% | Yes |
| F251121P00017000 | 10/29 12:29 PM | 17.00 | 3.78 | 3.85 | 4.15 | 0.00 | 0.00% | 30 | 0 | 87.89% | Yes |
| F251121P00018000 | 10/27 12:06 PM | 18.00 | 4.80 | 4.85 | 5.15 | 0.00 | 0.00% | 3 | 3 | 101.56% | Yes |
