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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251205C00009500 | 11/3 12:10 PM | 9.50 | 3.21 | 2.93 | 5.6 | 0.00 | 0.00% | 7 | 5 | 150.98% | Yes |
| F251205C00010000 | 11/4 11:42 AM | 10.00 | 2.89 | 2.2 | 3.95 | 0.00 | 0.00% | 1 | 7 | 153.03% | Yes |
| F251205C00011000 | 11/5 12:49 PM | 11.00 | 1.54 | 1.7 | 2.48 | -0.19 | -10.98% | 10 | 24 | 80.47% | Yes |
| F251205C00011500 | 11/4 9:53 AM | 11.50 | 1.32 | 1.01 | 2.45 | 0.00 | 0.00% | 20 | 53 | 106.15% | Yes |
| F251205C00012000 | 11/5 1:13 PM | 12.00 | 1.29 | 1.08 | 1.21 | 0.39 | 43.33% | 9 | 150 | 31.25% | Yes |
| F251205C00012500 | 11/5 3:02 PM | 12.50 | 0.79 | 0.68 | 0.82 | 0.27 | 51.92% | 35 | 342 | 30.27% | Yes |
| F251205C00013000 | 11/5 3:59 PM | 13.00 | 0.42 | 0.35 | 0.45 | 0.15 | 55.56% | 892 | 1510 | 25.88% | Yes |
| F251205C00013500 | 11/5 3:26 PM | 13.50 | 0.25 | 0.16 | 0.27 | 0.11 | 78.57% | 338 | 706 | 28.32% | No |
| F251205C00014000 | 11/5 3:12 PM | 14.00 | 0.14 | 0.1 | 0.12 | 0.07 | 100.00% | 341 | 754 | 26.95% | No |
| F251205C00014500 | 11/5 3:32 PM | 14.50 | 0.06 | 0.03 | 0.07 | 0.02 | 50.00% | 9 | 328 | 29.49% | No |
| F251205C00015000 | 11/5 3:43 PM | 15.00 | 0.03 | 0.02 | 0.04 | 0.01 | 50.00% | 7 | 314 | 31.25% | No |
| F251205C00015500 | 10/31 11:26 AM | 15.50 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 2 | 24 | 62.50% | No |
| F251205C00016000 | 10/30 2:14 PM | 16.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 12 | 24 | 39.84% | No |
| F251205C00016500 | 11/5 3:23 PM | 16.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 434 | 44.53% | No |
| F251205C00017000 | 11/5 3:24 PM | 17.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 411 | 49.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251205P00008500 | 10/28 9:59 AM | 8.50 | 0.03 | 0 | 0.24 | 0.00 | 0.00% | 0 | 1 | 106.25% | No |
| F251205P00009000 | 10/28 9:58 AM | 9.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 90 | 91 | 94.92% | No |
| F251205P00009500 | 10/27 3:10 PM | 9.50 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 0 | 2 | 85.16% | No |
| F251205P00010000 | 11/4 10:31 AM | 10.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 1 | 5 | 61.72% | No |
| F251205P00010500 | 11/5 9:31 AM | 10.50 | 0.04 | 0 | 0.05 | -0.01 | -20.00% | 8 | 113 | 50.78% | No |
| F251205P00011000 | 11/5 9:33 AM | 11.00 | 0.04 | 0.02 | 0.05 | 0.01 | 33.33% | 3 | 90 | 42.19% | No |
| F251205P00011500 | 11/5 2:19 PM | 11.50 | 0.05 | 0 | 0.06 | -0.02 | -28.57% | 7 | 167 | 35.16% | No |
| F251205P00012000 | 11/5 1:06 PM | 12.00 | 0.09 | 0.08 | 0.14 | -0.07 | -43.75% | 14 | 401 | 35.35% | No |
| F251205P00012500 | 11/5 1:39 PM | 12.50 | 0.18 | 0.15 | 0.21 | -0.13 | -41.94% | 44 | 463 | 30.27% | No |
| F251205P00013000 | 11/5 3:22 PM | 13.00 | 0.34 | 0.14 | 0.48 | -0.25 | -42.37% | 152 | 214 | 35.16% | No |
| F251205P00013500 | 11/5 2:19 PM | 13.50 | 0.65 | 0.61 | 0.87 | -0.30 | -31.58% | 18 | 1087 | 42.48% | Yes |
| F251205P00014000 | 11/5 1:19 PM | 14.00 | 0.95 | 0.94 | 1.46 | -0.38 | -28.57% | 1 | 85 | 60.35% | Yes |
| F251205P00015000 | 11/5 10:24 AM | 15.00 | 2.30 | 1.74 | 2.29 | 0.19 | 9.00% | 7 | 10 | 67.19% | Yes |
| F251205P00017000 | 11/3 9:36 AM | 17.00 | 4.15 | 2.9 | 5.95 | 0.00 | 0.00% | 1 | 0 | 108.01% | Yes |
