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
F251212C00011500 10/31 11:42 AM 11.50 1.55 0.4 2.31 0.00 0.00% 1 2 85.94% Yes
F251212C00012000 11/5 9:39 AM 12.00 1.03 0.78 1.43 0.10 10.75% 1 76 46.29% Yes
F251212C00012500 11/5 3:02 PM 12.50 0.90 0.64 0.92 0.32 55.17% 27 251 34.18% Yes
F251212C00013000 11/5 1:39 PM 13.00 0.56 0.18 0.53 0.21 60.00% 36 282 28.13% Yes
F251212C00013500 11/5 3:55 PM 13.50 0.28 0.25 0.3 0.07 33.33% 132 103 27.44% No
F251212C00014000 11/5 3:53 PM 14.00 0.16 0.09 0.17 0.06 60.00% 163 462 28.22% No
F251212C00014500 11/5 3:42 PM 14.50 0.07 0.04 0.09 0.02 40.00% 89 26 28.71% No
F251212C00015000 11/3 9:31 AM 15.00 0.08 0.03 0.12 0.00 0.00% 1 19 38.09% No
F251212C00015500 11/5 1:26 PM 15.50 0.06 0 0.26 0.00 0.00% 1 3 57.23% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F251212P00011000 11/5 3:03 PM 11.00 0.04 0.01 0.07 -0.01 -20.00% 2 41 41.41% No
F251212P00012000 11/4 12:49 PM 12.00 0.20 0.09 0.18 0.00 0.00% 38 173 35.35% No
F251212P00012500 11/5 11:10 AM 12.50 0.30 0 0.31 -0.13 -30.23% 3 69 34.18% No
F251212P00013000 11/5 3:29 PM 13.00 0.43 0.1 0.77 -0.16 -27.12% 47 14 49.02% No
F251212P00013500 11/5 12:08 PM 13.50 0.72 0.65 0.93 -0.18 -20.00% 2 19 41.99% Yes