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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00001000 | 10/30 3:59 PM | 1.00 | 12.05 | 11.3 | 13.3 | 0.00 | 0.00% | 10 | 23 | 529.69% | Yes |
| F251219C00002670 | 10/31 10:28 AM | 2.67 | 10.40 | 9.7 | 11.25 | 0.00 | 0.00% | 1 | 31 | 225.00% | Yes |
| F251219C00002820 | 2/14 2:37 PM | 2.82 | 6.40 | 6.6 | 6.7 | -0.03 | -0.47% | 641 | 210 | 0.00% | Yes |
| F251219C00003000 | 2/14 3:17 PM | 3.00 | 9.85 | 0 | 0 | 0.00 | 0.00% | 350 | 65 | 0.00% | Yes |
| F251219C00004670 | 10/24 11:16 AM | 4.67 | 9.00 | 8.3 | 8.65 | 0.00 | 0.00% | 1 | 33 | 148.44% | Yes |
| F251219C00004820 | 2/14 2:37 PM | 4.82 | 4.45 | 4.6 | 5.7 | 0.01 | 0.23% | 395 | 104 | 0.00% | Yes |
| F251219C00004850 | 11/3 12:41 PM | 4.85 | 8.13 | 8.1 | 8.45 | 0.00 | 0.00% | 40 | 104 | 126.56% | Yes |
| F251219C00005000 | 10/28 2:10 PM | 5.00 | 8.11 | 7.95 | 8.3 | 0.00 | 0.00% | 31 | 41 | 121.88% | Yes |
| F251219C00006000 | 11/4 10:20 AM | 6.00 | 6.90 | 6.95 | 7.3 | 0.00 | 0.00% | 1 | 65 | 100.00% | Yes |
| F251219C00007000 | 10/24 12:41 PM | 7.00 | 6.64 | 5.95 | 6.3 | 0.00 | 0.00% | 5 | 5 | 82.81% | Yes |
| F251219C00007670 | 11/5 2:05 PM | 7.67 | 5.55 | 5.3 | 5.65 | 0.15 | 2.78% | 6 | 5404 | 82.03% | Yes |
| F251219C00007820 | 2/14 10:05 AM | 7.82 | 1.90 | 1.9 | 2.06 | -0.02 | -1.04% | 51 | 6375 | 0.00% | Yes |
| F251219C00007850 | 11/3 10:50 AM | 7.85 | 4.00 | 4.15 | 5.6 | 0.00 | 0.00% | 2 | 1112 | 135.55% | Yes |
| F251219C00008000 | 10/24 3:42 PM | 8.00 | 5.87 | 4.95 | 5.3 | 0.00 | 0.00% | 10 | 11 | 67.19% | Yes |
| F251219C00009000 | 10/24 12:24 PM | 9.00 | 4.63 | 4 | 4.3 | 0.00 | 0.00% | 10 | 1 | 61.72% | Yes |
| F251219C00009670 | 11/5 12:16 PM | 9.67 | 3.52 | 3.3 | 3.65 | 0.17 | 5.07% | 11 | 5940 | 50.39% | Yes |
| F251219C00009820 | 2/14 11:29 AM | 9.82 | 0.91 | 0.86 | 0.98 | 0.03 | 3.41% | 41 | 5225 | 0.00% | Yes |
| F251219C00009850 | 11/5 1:51 PM | 9.85 | 3.40 | 3.15 | 3.45 | 0.41 | 13.71% | 10 | 11067 | 72.66% | Yes |
| F251219C00010000 | 11/5 12:51 PM | 10.00 | 3.06 | 3.05 | 3.25 | -0.26 | -7.83% | 1 | 392 | 63.67% | Yes |
| F251219C00011000 | 11/5 1:28 PM | 11.00 | 2.27 | 2.06 | 2.29 | 0.45 | 24.73% | 25 | 891 | 50.39% | Yes |
| F251219C00011670 | 11/5 3:22 PM | 11.67 | 1.59 | 1.43 | 1.65 | 0.39 | 32.50% | 87 | 32292 | 41.02% | Yes |
| F251219C00011820 | 2/14 11:37 AM | 11.82 | 0.37 | 0.36 | 0.4 | 0.01 | 2.78% | 571 | 21072 | 0.00% | Yes |
| F251219C00012000 | 11/5 3:56 PM | 12.00 | 1.25 | 1.2 | 1.25 | 0.29 | 30.21% | 107 | 3049 | 29.30% | Yes |
| F251219C00013000 | 11/5 3:56 PM | 13.00 | 0.56 | 0.54 | 0.57 | 0.16 | 40.00% | 744 | 25868 | 28.03% | Yes |
| F251219C00014000 | 11/5 3:51 PM | 14.00 | 0.20 | 0.19 | 0.21 | 0.04 | 25.00% | 2166 | 10262 | 28.61% | No |
| F251219C00014670 | 11/5 3:27 PM | 14.67 | 0.10 | 0.09 | 0.11 | 0.04 | 66.67% | 130 | 17549 | 30.27% | No |
| F251219C00014820 | 2/14 3:30 PM | 14.82 | 0.13 | 0.1 | 0.13 | 0.01 | 8.33% | 48 | 25903 | 33.79% | No |
| F251219C00014850 | 11/5 1:25 PM | 14.85 | 0.09 | 0.07 | 0.09 | 0.02 | 28.57% | 206 | 15699 | 30.47% | No |
| F251219C00015000 | 11/5 3:48 PM | 15.00 | 0.07 | 0.06 | 0.07 | 0.03 | 75.00% | 143 | 6922 | 29.88% | No |
| F251219C00016000 | 11/5 3:42 PM | 16.00 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 12 | 2376 | 33.20% | No |
| F251219C00016670 | 11/5 1:49 PM | 16.67 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 9 | 10543 | 42.58% | No |
| F251219C00016820 | 2/14 12:50 PM | 16.82 | 0.08 | 0.07 | 0.1 | 0.01 | 14.29% | 23 | 7809 | 51.17% | No |
| F251219C00017000 | 11/5 12:43 PM | 17.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 15 | 125 | 50.00% | No |
| F251219C00018000 | 11/5 3:20 PM | 18.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 2 | 108 | 40.63% | No |
| F251219C00019000 | 11/3 10:31 AM | 19.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 14 | 58 | 46.88% | No |
| F251219C00019670 | 11/3 10:30 AM | 19.67 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 9063 | 53.13% | No |
| F251219C00019820 | 2/13 10:57 AM | 19.82 | 0.08 | 0.03 | 0.09 | 0.04 | 100.00% | 18 | 6350 | 67.19% | No |
| F251219C00019850 | 10/31 1:55 PM | 19.85 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 3 | 4256 | 51.56% | No |
| F251219C00020000 | 10/30 9:33 AM | 20.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 2 | 27 | 57.03% | No |
| F251219C00021670 | 10/29 11:13 AM | 21.67 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 18019 | 56.25% | No |
| F251219C00021820 | 2/12 9:34 AM | 21.82 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 1 | 17526 | 75.00% | No |
| F251219C00022000 | 2/14 10:21 AM | 22.00 | 0.30 | 0 | 0 | 0.00 | 0.00% | 14 | 10880 | 25.00% | No |
| F251219C00024670 | 11/3 2:02 PM | 24.67 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 7689 | 68.75% | No |
| F251219C00024820 | 2/12 3:59 PM | 24.82 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 54 | 7604 | 88.28% | No |
| F251219C00025000 | 2/12 1:25 PM | 25.00 | 0.22 | 0 | 0 | 0.00 | 0.00% | 17 | 9639 | 50.00% | No |
| F251219C00029670 | 11/5 9:42 AM | 29.67 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 23 | 12416 | 84.38% | No |
| F251219C00029820 | 2/13 2:18 PM | 29.82 | 0.02 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 11790 | 107.81% | No |
| F251219C00030000 | 2/14 10:16 AM | 30.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 2 | 10349 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00001000 | 6/12 11:03 AM | 1.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 500 | 2000 | 306.25% | No |
| F251219P00002670 | 10/9 3:22 PM | 2.67 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 60 | 1809 | 175.00% | No |
| F251219P00002820 | 2/14 10:37 AM | 2.82 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 2 | 1692 | 206.25% | No |
| F251219P00003000 | 2/13 2:55 PM | 3.00 | 0.09 | 0 | 0 | 0.00 | 0.00% | 21 | 631 | 50.00% | No |
| F251219P00004670 | 10/30 12:40 PM | 4.67 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 35 | 11455 | 125.00% | No |
| F251219P00004820 | 1/31 3:33 PM | 4.82 | 0.06 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 13379 | 160.16% | No |
| F251219P00004850 | 10/8 11:37 AM | 4.85 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 10 | 719 | 151.56% | No |
| F251219P00005000 | 2/10 3:50 PM | 5.00 | 0.09 | 0.04 | 0.1 | 0.00 | 0.00% | 12 | 242 | 157.03% | No |
| F251219P00006000 | 11/3 11:35 AM | 6.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 2 | 667 | 101.56% | No |
| F251219P00007000 | 11/5 12:59 PM | 7.00 | 0.02 | 0 | 0.03 | 0.00 | 0.00% | 1 | 2 | 82.81% | No |
| F251219P00007670 | 11/3 3:04 PM | 7.67 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 1 | 6657 | 77.34% | No |
| F251219P00007820 | 2/14 9:30 AM | 7.82 | 0.52 | 0.48 | 0.57 | -0.01 | -1.89% | 7 | 5858 | 158.59% | No |
| F251219P00007850 | 11/5 3:55 PM | 7.85 | 0.02 | 0 | 0.02 | -0.01 | -33.33% | 5 | 13616 | 65.63% | No |
| F251219P00008000 | 10/31 2:02 PM | 8.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 2 | 220 | 88.28% | No |
| F251219P00009000 | 11/4 2:13 PM | 9.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 144 | 58.59% | No |
| F251219P00009670 | 11/3 12:25 PM | 9.67 | 0.04 | 0.01 | 0.07 | 0.00 | 0.00% | 4 | 36930 | 51.95% | No |
| F251219P00009820 | 2/14 10:41 AM | 9.82 | 1.44 | 1.35 | 1.52 | -0.02 | -1.37% | 14 | 37520 | 176.76% | No |
| F251219P00009850 | 11/5 3:17 PM | 9.85 | 0.03 | 0.02 | 0.17 | -0.01 | -25.00% | 7 | 16064 | 59.77% | No |
| F251219P00010000 | 11/5 11:33 AM | 10.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 25 | 553 | 46.88% | No |
| F251219P00011000 | 11/5 2:22 PM | 11.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 5 | 4000 | 39.26% | No |
| F251219P00011670 | 11/5 1:39 PM | 11.67 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 118 | 29205 | 34.18% | No |
| F251219P00011820 | 2/13 10:40 AM | 11.82 | 2.93 | 2.78 | 2.97 | 0.00 | 0.00% | 4 | 40396 | 203.91% | No |
| F251219P00012000 | 11/5 3:51 PM | 12.00 | 0.16 | 0.16 | 0.17 | -0.07 | -30.43% | 257 | 4908 | 31.84% | No |
| F251219P00013000 | 11/5 3:41 PM | 13.00 | 0.50 | 0.48 | 0.51 | -0.17 | -25.37% | 138 | 2223 | 30.86% | No |
| F251219P00014000 | 11/5 3:36 PM | 14.00 | 1.08 | 1.02 | 1.24 | -0.34 | -23.94% | 89 | 2063 | 37.31% | Yes |
| F251219P00014670 | 11/5 12:15 PM | 14.67 | 1.67 | 1.56 | 1.75 | -0.32 | -16.08% | 12 | 10154 | 36.82% | Yes |
| F251219P00014820 | 2/11 1:37 PM | 14.82 | 5.76 | 4.45 | 6 | 0.00 | 0.00% | 4 | 10270 | 226.76% | Yes |
| F251219P00014850 | 11/5 1:23 PM | 14.85 | 1.75 | 1.73 | 1.95 | -0.16 | -8.38% | 3 | 1500 | 40.63% | Yes |
| F251219P00015000 | 10/31 12:56 PM | 15.00 | 2.15 | 1.87 | 2.16 | 0.00 | 0.00% | 737 | 818 | 47.07% | Yes |
| F251219P00016000 | 10/27 12:17 PM | 16.00 | 2.74 | 2.86 | 3.2 | 0.00 | 0.00% | 30 | 1 | 62.31% | Yes |
| F251219P00016670 | 10/30 11:59 AM | 16.67 | 3.60 | 3.5 | 3.85 | 0.00 | 0.00% | 1 | 702 | 51.56% | Yes |
| F251219P00016820 | 2/6 2:04 PM | 16.82 | 7.60 | 6.45 | 7.55 | 0.00 | 0.00% | 2 | 799 | 243.36% | Yes |
| F251219P00017000 | 11/5 1:13 PM | 17.00 | 3.85 | 3.85 | 4.15 | -0.25 | -6.10% | 5 | 3 | 53.91% | Yes |
| F251219P00018000 | 10/27 2:29 PM | 18.00 | 4.84 | 4.85 | 5.15 | 0.00 | 0.00% | 0 | 1 | 62.31% | Yes |
| F251219P00019000 | 10/24 2:57 PM | 19.00 | 5.23 | 5.85 | 6.15 | 0.00 | 0.00% | 1 | 4 | 69.92% | Yes |
| F251219P00019670 | 5/29 2:51 PM | 19.67 | 9.50 | 8.2 | 9.2 | 0.00 | 0.00% | 2380 | 2883 | 212.89% | Yes |
| F251219P00019820 | 2/6 10:04 AM | 19.82 | 10.50 | 10.45 | 10.55 | 0.00 | 0.00% | 1200 | 2883 | 304.59% | Yes |
| F251219P00019850 | 4/7 10:53 AM | 19.85 | 10.55 | 9.4 | 10.5 | 0.00 | 0.00% | 0 | 6 | 273.14% | Yes |
| F251219P00020000 | 12/12 3:51 PM | 20.00 | 8.90 | 8.55 | 10.5 | 0.00 | 0.00% | 2 | 2 | 243.26% | Yes |
| F251219P00021670 | 10/27 10:28 AM | 21.67 | 8.10 | 8.5 | 8.85 | 0.00 | 0.00% | 1 | 3 | 88.28% | Yes |
| F251219P00021820 | 7/25 11:43 AM | 21.82 | 10.38 | 9.6 | 10.85 | 0.00 | 0.00% | 3 | 1 | 196.88% | Yes |
| F251219P00022000 | 11/9 1:51 PM | 22.00 | 12.13 | 10.1 | 11.4 | 0.00 | 0.00% | 3 | 0 | 218.26% | Yes |
| F251219P00024670 | 4/7 3:33 PM | 24.67 | 15.40 | 13.4 | 14.45 | 0.00 | 0.00% | 15 | 15 | 266.89% | Yes |
| F251219P00024820 | 5/16 12:17 PM | 24.82 | 12.35 | 11.7 | 13.35 | 0.00 | 0.00% | 10 | 0 | 173.83% | Yes |
| F251219P00025000 | 11/21 2:15 PM | 25.00 | 14.75 | 10.8 | 13.65 | 0.00 | 0.00% | 1 | 0 | 134.96% | Yes |
| F251219P00029670 | 10/24 1:00 PM | 29.67 | 16.06 | 16.5 | 16.85 | 0.00 | 0.00% | 2 | 2 | 127.34% | Yes |
| F251219P00029820 | 1/10 11:27 AM | 29.82 | 20.15 | 20.5 | 20.6 | 0.00 | 0.00% | 10 | 0 | 379.59% | Yes |
| F251219P00030000 | 1/16 1:28 PM | 30.00 | 18.55 | 0 | 0 | 0.00 | 0.00% | 3 | 5 | 0.00% | Yes |
