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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002670 | 10/27 2:02 PM | 2.67 | 10.52 | 9.7 | 11.65 | 0.00 | 0.00% | 1 | 24 | 258.59% | Yes |
| F260116C00002820 | 2/14 2:37 PM | 2.82 | 6.30 | 6.6 | 7.2 | -0.25 | -3.82% | 105 | 28 | 0.00% | Yes |
| F260116C00003000 | 2/14 3:17 PM | 3.00 | 9.75 | 0 | 0 | 0.00 | 0.00% | 414 | 19 | 0.00% | Yes |
| F260116C00004670 | 10/24 1:36 PM | 4.67 | 9.15 | 8.3 | 8.65 | 0.00 | 0.00% | 36 | 135 | 116.41% | Yes |
| F260116C00004820 | 2/14 2:39 PM | 4.82 | 4.65 | 4.6 | 4.85 | 0.19 | 4.26% | 1651 | 448 | 0.00% | Yes |
| F260116C00004850 | 10/31 3:46 PM | 4.85 | 8.39 | 8.1 | 8.45 | 0.00 | 0.00% | 1 | 225 | 98.44% | Yes |
| F260116C00005000 | 2/14 2:39 PM | 5.00 | 4.47 | 4.25 | 4.55 | -0.03 | -0.67% | 2642 | 774 | 0.00% | Yes |
| F260116C00006000 | 10/30 11:56 AM | 6.00 | 7.05 | 6.95 | 7.3 | 0.00 | 0.00% | 10 | 8 | 79.69% | Yes |
| F260116C00007000 | 10/22 11:25 AM | 7.00 | 5.35 | 5.95 | 6.3 | 0.00 | 0.00% | 4 | 4 | 64.84% | Yes |
| F260116C00007670 | 11/5 2:04 PM | 7.67 | 5.55 | 5.3 | 5.65 | 0.13 | 2.40% | 13 | 675 | 64.06% | Yes |
| F260116C00007820 | 2/14 3:21 PM | 7.82 | 1.98 | 1.93 | 2.1 | 0.04 | 2.06% | 9 | 2628 | 0.00% | Yes |
| F260116C00007850 | 11/5 10:14 AM | 7.85 | 5.11 | 4.55 | 5.7 | 0.08 | 1.59% | 7 | 4467 | 116.11% | Yes |
| F260116C00008000 | 10/24 11:18 AM | 8.00 | 5.65 | 4.95 | 5.3 | 0.00 | 0.00% | 25 | 20 | 52.34% | Yes |
| F260116C00009000 | 11/5 10:52 AM | 9.00 | 3.80 | 3.95 | 4.3 | -0.05 | -1.30% | 1 | 90 | 70.12% | Yes |
| F260116C00009670 | 11/3 2:22 PM | 9.67 | 3.38 | 3.3 | 3.65 | 0.00 | 0.00% | 129 | 19573 | 61.72% | Yes |
| F260116C00009820 | 2/14 3:12 PM | 9.82 | 0.95 | 0.92 | 0.97 | 0.03 | 3.26% | 1486 | 14813 | 0.00% | Yes |
| F260116C00009850 | 11/5 2:07 PM | 9.85 | 3.44 | 3.2 | 3.45 | 0.44 | 14.67% | 63 | 30082 | 57.03% | Yes |
| F260116C00010000 | 11/4 2:48 PM | 10.00 | 2.84 | 2.99 | 3.3 | -0.12 | -4.05% | 1 | 209 | 54.88% | Yes |
| F260116C00011000 | 11/5 3:50 PM | 11.00 | 2.21 | 2.06 | 2.36 | 0.29 | 15.10% | 18 | 1237 | 44.73% | Yes |
| F260116C00011670 | 11/5 3:33 PM | 11.67 | 1.72 | 1.59 | 1.77 | 0.35 | 25.55% | 77 | 67331 | 39.26% | Yes |
| F260116C00011820 | 2/14 3:43 PM | 11.82 | 0.42 | 0.41 | 0.42 | 0.02 | 5.00% | 439 | 45234 | 0.00% | Yes |
| F260116C00012000 | 11/5 3:48 PM | 12.00 | 1.39 | 1.22 | 1.43 | 0.29 | 26.36% | 62 | 5242 | 33.40% | Yes |
| F260116C00013000 | 11/5 3:56 PM | 13.00 | 0.73 | 0.71 | 0.74 | 0.16 | 28.07% | 602 | 33936 | 29.40% | Yes |
| F260116C00014000 | 11/5 3:59 PM | 14.00 | 0.34 | 0.32 | 0.35 | 0.08 | 30.77% | 596 | 7704 | 29.30% | No |
| F260116C00014670 | 11/5 3:48 PM | 14.67 | 0.19 | 0.19 | 0.2 | 0.05 | 35.71% | 463 | 40609 | 29.49% | No |
| F260116C00014820 | 2/14 3:20 PM | 14.82 | 0.15 | 0.13 | 0.16 | 0.01 | 7.14% | 317 | 43692 | 28.52% | No |
| F260116C00014850 | 11/5 2:03 PM | 14.85 | 0.19 | 0.15 | 0.18 | 0.03 | 18.75% | 29 | 13946 | 30.08% | No |
| F260116C00015000 | 11/5 3:30 PM | 15.00 | 0.15 | 0.15 | 0.16 | 0.04 | 36.36% | 628 | 4289 | 30.27% | No |
| F260116C00016000 | 11/5 12:33 PM | 16.00 | 0.06 | 0.06 | 0.11 | 0.00 | 0.00% | 10 | 1293 | 35.16% | No |
| F260116C00016670 | 11/5 1:17 PM | 16.67 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 83 | 13254 | 33.40% | No |
| F260116C00016820 | 2/14 11:04 AM | 16.82 | 0.09 | 0.08 | 0.13 | 0.03 | 50.00% | 2 | 15148 | 42.97% | No |
| F260116C00017000 | 11/4 1:54 PM | 17.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 15 | 1032 | 35.55% | No |
| F260116C00018000 | 11/5 1:53 PM | 18.00 | 0.04 | 0.01 | 0.08 | 0.00 | 0.00% | 6 | 149 | 45.51% | No |
| F260116C00019000 | 11/4 12:35 PM | 19.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 1 | 69 | 51.95% | No |
| F260116C00019670 | 11/5 12:51 PM | 19.67 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 108 | 15336 | 42.97% | No |
| F260116C00019820 | 2/14 11:49 AM | 19.82 | 0.06 | 0.04 | 0.07 | 0.01 | 20.00% | 3 | 13367 | 51.76% | No |
| F260116C00019850 | 11/5 1:27 PM | 19.85 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 2867 | 46.88% | No |
| F260116C00020000 | 11/4 3:13 PM | 20.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 45 | 492 | 50.78% | No |
| F260116C00021670 | 11/5 2:27 PM | 21.67 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 29344 | 46.88% | No |
| F260116C00021820 | 2/11 9:31 AM | 21.82 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 20 | 22835 | 57.81% | No |
| F260116C00022000 | 2/14 11:06 AM | 22.00 | 0.31 | 0 | 0 | 0.00 | 0.00% | 5 | 14099 | 25.00% | No |
| F260116C00024670 | 11/5 12:24 PM | 24.67 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 16929 | 53.13% | No |
| F260116C00024820 | 2/13 11:47 AM | 24.82 | 0.06 | 0.02 | 0.05 | 0.00 | 0.00% | 26 | 16413 | 67.97% | No |
| F260116C00025000 | 2/13 2:05 PM | 25.00 | 0.20 | 0 | 0 | 0.00 | 0.00% | 0 | 4 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002670 | 10/1 10:21 AM | 2.67 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 3585 | 137.50% | No |
| F260116P00002820 | 2/14 1:07 PM | 2.82 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 8 | 3392 | 165.63% | No |
| F260116P00003000 | 2/8 3:50 PM | 3.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 4 | 1506 | 50.00% | No |
| F260116P00004670 | 10/7 11:57 AM | 4.67 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 40 | 14331 | 96.88% | No |
| F260116P00004820 | 2/14 3:49 PM | 4.82 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 6 | 14797 | 133.59% | No |
| F260116P00004850 | 10/7 9:52 AM | 4.85 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 17603 | 87.50% | No |
| F260116P00005000 | 10/8 3:58 PM | 5.00 | 0.02 | 0 | 0.14 | 0.00 | 0.00% | 263 | 1 | 123.44% | No |
| F260116P00006000 | 10/27 9:34 AM | 6.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 1 | 3137 | 103.13% | No |
| F260116P00007000 | 10/17 9:31 AM | 7.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 212 | 254 | 70.31% | No |
| F260116P00007670 | 10/31 10:29 AM | 7.67 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 9 | 49454 | 58.59% | No |
| F260116P00007820 | 2/14 12:06 PM | 7.82 | 0.59 | 0.51 | 0.6 | 0.04 | 7.27% | 1 | 41294 | 127.15% | No |
| F260116P00007850 | 11/4 2:18 PM | 7.85 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 59657 | 56.25% | No |
| F260116P00008000 | 11/5 2:57 PM | 8.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 310 | 365 | 62.50% | No |
| F260116P00009000 | 11/3 9:36 AM | 9.00 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 1 | 1005 | 50.78% | No |
| F260116P00009670 | 11/5 2:41 PM | 9.67 | 0.05 | 0.02 | 0.1 | 0.00 | 0.00% | 71 | 72791 | 50.00% | No |
| F260116P00009820 | 2/14 3:57 PM | 9.82 | 1.44 | 1.41 | 1.75 | -0.05 | -3.36% | 443 | 83036 | 147.17% | No |
| F260116P00009850 | 11/5 2:47 PM | 9.85 | 0.04 | 0.01 | 0.19 | -0.01 | -20.00% | 150 | 51793 | 57.03% | No |
| F260116P00010000 | 11/5 3:28 PM | 10.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 741 | 40.23% | No |
| F260116P00011000 | 11/5 10:57 AM | 11.00 | 0.12 | 0.09 | 0.15 | -0.01 | -7.69% | 12 | 3941 | 37.31% | No |
| F260116P00011670 | 11/5 2:00 PM | 11.67 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 45 | 29076 | 32.13% | No |
| F260116P00011820 | 2/11 3:54 PM | 11.82 | 3.13 | 1.98 | 2.97 | 0.00 | 0.00% | 3 | 36279 | 140.82% | No |
| F260116P00012000 | 11/5 3:28 PM | 12.00 | 0.24 | 0.26 | 0.28 | -0.11 | -31.43% | 250 | 5793 | 31.25% | No |
| F260116P00013000 | 11/5 3:53 PM | 13.00 | 0.62 | 0.61 | 0.64 | -0.16 | -20.51% | 321 | 4972 | 29.79% | No |
| F260116P00014000 | 11/5 12:48 PM | 14.00 | 1.19 | 1.11 | 1.28 | -0.30 | -20.13% | 10 | 2450 | 31.15% | Yes |
| F260116P00014670 | 11/5 1:59 PM | 14.67 | 1.69 | 1.64 | 1.92 | -0.38 | -18.36% | 60 | 10597 | 38.09% | Yes |
| F260116P00014820 | 2/12 9:42 AM | 14.82 | 5.90 | 4 | 6.95 | 0.00 | 0.00% | 1 | 10578 | 189.11% | Yes |
| F260116P00014850 | 11/5 2:47 PM | 14.85 | 1.98 | 1.77 | 2 | -0.07 | -3.41% | 1 | 767 | 34.77% | Yes |
| F260116P00015000 | 11/5 1:32 PM | 15.00 | 1.96 | 1.9 | 2.23 | -0.37 | -15.88% | 2 | 928 | 40.72% | Yes |
| F260116P00016000 | 11/3 10:03 AM | 16.00 | 3.18 | 2.86 | 3.1 | 0.00 | 0.00% | 12 | 89 | 42.58% | Yes |
| F260116P00016670 | 11/5 12:45 PM | 16.67 | 3.60 | 3.5 | 3.85 | -0.24 | -6.25% | 1 | 112 | 53.42% | Yes |
| F260116P00016820 | 2/6 2:06 PM | 16.82 | 7.60 | 7.45 | 8.55 | 0.00 | 0.00% | 15 | 920 | 234.86% | Yes |
| F260116P00017000 | 10/29 11:13 AM | 17.00 | 3.80 | 3.85 | 4.2 | 0.00 | 0.00% | 4 | 303 | 57.42% | Yes |
| F260116P00019670 | 11/3 3:01 PM | 19.67 | 6.76 | 6.5 | 6.85 | 0.00 | 0.00% | 1 | 159 | 59.18% | Yes |
| F260116P00019820 | 2/4 9:54 AM | 19.82 | 9.98 | 10.45 | 10.55 | 0.00 | 0.00% | 1 | 159 | 239.16% | Yes |
| F260116P00019850 | 7/11 1:47 PM | 19.85 | 8.14 | 7.8 | 7.95 | 0.00 | 0.00% | 2 | 1 | 123.24% | Yes |
| F260116P00020000 | 10/29 3:43 PM | 20.00 | 10.25 | 7.7 | 9.9 | 0.00 | 0.00% | 30 | 0 | 159.67% | Yes |
| F260116P00021670 | 9/8 1:22 PM | 21.67 | 9.90 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| F260116P00021820 | 12/12 9:30 AM | 21.82 | 11.25 | 11.15 | 13 | 0.00 | 0.00% | 3 | 1 | 235.25% | Yes |
| F260116P00022000 | 1/23 12:37 PM | 22.00 | 10.75 | 0 | 0 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| F260116P00024670 | 10/23 2:28 PM | 24.67 | 12.40 | 11.5 | 11.85 | 0.00 | 0.00% | 2 | 7 | 82.42% | Yes |
| F260116P00024820 | 5/16 10:13 AM | 24.82 | 12.53 | 11.6 | 14 | 0.00 | 0.00% | 10 | 0 | 151.17% | Yes |
