WhaleQuant.io

F Options Chain Overview

Explore strikes, OI, IV and strategy data for F.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F251128C00008000 10/22 3:39 PM 8.00 4.49 4.95 5.3 0.00 0.00% 0 1 90.63% Yes
F251128C00008500 11/5 11:25 AM 8.50 4.55 4.45 4.8 0.25 5.81% 1 1 81.25% Yes
F251128C00009000 10/31 2:29 PM 9.00 4.12 3.95 4.3 0.00 0.00% 3 17 71.88% Yes
F251128C00010000 11/3 11:07 AM 10.00 2.98 2.99 3.3 0.00 0.00% 1 38 62.50% Yes
F251128C00010500 11/5 12:52 PM 10.50 2.69 2.49 2.78 0.13 5.08% 5 482 50.00% Yes
F251128C00011000 11/4 10:03 AM 11.00 1.87 1.99 2.26 0.00 0.00% 3 116 64.84% Yes
F251128C00011500 11/5 12:59 PM 11.50 1.65 1.48 1.69 0.40 32.00% 1 214 43.36% Yes
F251128C00012000 11/5 2:44 PM 12.00 1.36 1.05 1.28 0.47 52.81% 715 1574 43.56% Yes
F251128C00012500 11/5 3:36 PM 12.50 0.74 0.64 0.77 0.25 51.02% 52 1215 29.88% Yes
F251128C00013000 11/5 3:47 PM 13.00 0.40 0.35 0.39 0.18 81.82% 463 3197 24.81% Yes
F251128C00013500 11/5 3:47 PM 13.50 0.19 0.16 0.18 0.09 90.00% 451 1467 25.00% No
F251128C00014000 11/5 3:16 PM 14.00 0.10 0.07 0.08 0.05 100.00% 1511 1126 26.37% No
F251128C00014500 11/5 3:22 PM 14.50 0.04 0.04 0.05 0.02 100.00% 136 359 30.47% No
F251128C00015000 11/5 3:33 PM 15.00 0.03 0.01 0.03 0.01 50.00% 13 966 33.59% No
F251128C00015500 11/5 1:20 PM 15.50 0.01 0 0.02 -0.01 -50.00% 19 256 36.72% No
F251128C00016000 11/5 9:42 AM 16.00 0.02 0 0.1 0.00 0.00% 2 178 50.39% No
F251128C00016500 11/5 3:24 PM 16.50 0.01 0 0.02 -0.01 -50.00% 1 201 47.66% No
F251128C00017000 10/27 10:26 AM 17.00 0.02 0 0.04 0.00 0.00% 2 2 52.34% No
F251128C00018000 11/4 3:56 PM 18.00 0.10 0 0.04 0.00 0.00% 1 2 61.72% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F251128P00007500 10/21 11:45 AM 7.50 0.01 0 0.14 0.00 0.00% 0 5 132.81% No
F251128P00008000 10/23 2:19 PM 8.00 0.01 0 0.02 0.00 0.00% 0 10 85.94% No
F251128P00008500 10/16 2:35 PM 8.50 0.04 0 0.04 0.00 0.00% 5 6 84.38% No
F251128P00009000 11/5 2:04 PM 9.00 0.01 0.01 0.03 -0.04 -80.00% 1 17 75.00% No
F251128P00009500 10/31 10:00 AM 9.50 0.01 0 0.04 0.00 0.00% 50 127 65.63% No
F251128P00010000 11/5 3:21 PM 10.00 0.02 0.01 0.08 0.00 0.00% 204 78 66.02% No
F251128P00010500 11/5 3:55 PM 10.50 0.03 0.01 0.06 0.00 0.00% 1 38 53.13% No
F251128P00011000 11/5 3:10 PM 11.00 0.03 0.02 0.04 0.00 0.00% 186 500 45.31% No
F251128P00011500 11/5 2:36 PM 11.50 0.04 0.04 0.08 -0.02 -33.33% 1 1488 43.36% No
F251128P00012000 11/5 3:57 PM 12.00 0.08 0.07 0.09 -0.04 -33.33% 270 789 34.18% No
F251128P00012500 11/5 3:48 PM 12.50 0.16 0.16 0.18 -0.12 -42.86% 271 1739 31.84% No
F251128P00013000 11/5 3:38 PM 13.00 0.33 0.33 0.37 -0.20 -37.74% 122 957 31.64% No
F251128P00013500 11/5 11:46 AM 13.50 0.63 0.56 0.7 -0.27 -30.00% 6 610 35.35% Yes
F251128P00014000 11/5 2:07 PM 14.00 0.96 0.9 1.21 -0.25 -20.66% 11 218 48.63% Yes
F251128P00014500 11/5 3:48 PM 14.50 1.48 1.37 1.6 -0.37 -20.00% 3 504 49.22% Yes
F251128P00015000 11/4 9:42 AM 15.00 2.20 1.86 2.16 0.00 0.00% 1 211 64.45% Yes
F251128P00015500 10/30 10:02 AM 15.50 2.50 2.36 2.66 0.00 0.00% 1 13 55.66% Yes
F251128P00016000 11/4 11:09 AM 16.00 3.16 2.86 3.15 -0.04 -1.25% 21 21 61.91% Yes
F251128P00016500 10/24 3:41 PM 16.50 2.80 3.35 3.65 0.00 0.00% 1 1 67.58% Yes