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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F260320C00002850 | 10/22 3:51 PM | 2.85 | 9.66 | 10.1 | 10.5 | 0.00 | 0.00% | 1 | 18 | 126.56% | Yes |
| F260320C00003000 | 2/11 9:31 AM | 3.00 | 6.20 | 6.4 | 6.55 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| F260320C00004850 | 10/24 11:08 AM | 4.85 | 8.75 | 8.1 | 8.5 | 0.00 | 0.00% | 6 | 22 | 83.98% | Yes |
| F260320C00005000 | 10/27 3:31 PM | 5.00 | 8.26 | 7.95 | 8.35 | 0.00 | 0.00% | 191 | 0 | 81.64% | Yes |
| F260320C00006000 | 10/27 11:01 AM | 6.00 | 7.50 | 6.95 | 7.35 | 0.00 | 0.00% | 3 | 17 | 67.19% | Yes |
| F260320C00007000 | 10/8 11:11 AM | 7.00 | 4.90 | 5.95 | 6.35 | 0.00 | 0.00% | 0 | 4 | 55.47% | Yes |
| F260320C00007850 | 10/29 10:48 AM | 7.85 | 5.50 | 5.1 | 5.5 | 0.00 | 0.00% | 5 | 1404 | 70.12% | Yes |
| F260320C00008000 | 10/28 12:52 PM | 8.00 | 5.17 | 4.95 | 5.35 | 0.00 | 0.00% | 15 | 30 | 67.97% | Yes |
| F260320C00009000 | 10/31 11:16 AM | 9.00 | 4.24 | 3.95 | 4.35 | 0.17 | 4.18% | 1 | 58 | 55.08% | Yes |
| F260320C00009850 | 11/5 1:16 PM | 9.85 | 3.54 | 3.3 | 3.55 | 0.42 | 13.46% | 4 | 3607 | 48.05% | Yes |
| F260320C00010000 | 11/5 3:43 PM | 10.00 | 3.32 | 3.15 | 3.45 | 0.37 | 12.54% | 26 | 1559 | 49.12% | Yes |
| F260320C00011000 | 11/5 3:50 PM | 11.00 | 2.36 | 2.18 | 2.53 | 0.25 | 11.85% | 42 | 794 | 40.72% | Yes |
| F260320C00011850 | 11/5 3:48 PM | 11.85 | 1.74 | 1.54 | 1.79 | 0.26 | 17.57% | 16 | 30808 | 34.33% | Yes |
| F260320C00012000 | 11/5 3:24 PM | 12.00 | 1.66 | 1.56 | 1.71 | 0.24 | 16.90% | 16 | 4952 | 34.86% | Yes |
| F260320C00013000 | 11/5 3:37 PM | 13.00 | 1.06 | 0.97 | 1.12 | 0.19 | 21.84% | 311 | 20540 | 33.50% | Yes |
| F260320C00014000 | 11/5 3:48 PM | 14.00 | 0.65 | 0.6 | 0.65 | 0.15 | 30.00% | 428 | 13706 | 31.40% | No |
| F260320C00014850 | 11/5 3:59 PM | 14.85 | 0.39 | 0.39 | 0.44 | 0.06 | 18.18% | 175 | 17838 | 32.32% | No |
| F260320C00015000 | 11/5 3:24 PM | 15.00 | 0.41 | 0.34 | 0.41 | 0.11 | 36.67% | 726 | 2213 | 32.47% | No |
| F260320C00016000 | 11/5 12:50 PM | 16.00 | 0.27 | 0.22 | 0.26 | 0.08 | 42.11% | 6 | 1041 | 33.59% | No |
| F260320C00016850 | 11/5 3:20 PM | 16.85 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 81 | 5400 | 34.57% | No |
| F260320C00017000 | 11/5 12:24 PM | 17.00 | 0.11 | 0.05 | 0.17 | -0.04 | -26.67% | 4 | 206 | 34.86% | No |
| F260320C00018000 | 11/5 10:01 AM | 18.00 | 0.09 | 0.07 | 0.13 | 0.01 | 12.50% | 100 | 1053 | 37.31% | No |
| F260320C00019000 | 11/4 10:22 AM | 19.00 | 0.07 | 0.06 | 0.09 | 0.00 | 0.00% | 100 | 294 | 38.48% | No |
| F260320C00019850 | 11/3 10:31 AM | 19.85 | 0.05 | 0.01 | 0.09 | 0.00 | 0.00% | 11 | 4467 | 41.80% | No |
| F260320C00020000 | 11/4 1:29 PM | 20.00 | 0.08 | 0.01 | 0.06 | 0.00 | 0.00% | 1 | 40 | 39.26% | No |
| F260320C00021000 | 10/28 3:11 PM | 21.00 | 0.14 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 300 | 44.92% | No |
| F260320C00026000 | 11/3 11:21 AM | 26.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 10 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F260320P00002850 | 10/27 12:08 PM | 2.85 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 154 | 103.13% | No |
| F260320P00004850 | 10/27 2:30 PM | 4.85 | 0.05 | 0 | 0.11 | 0.00 | 0.00% | 1 | 1147 | 89.06% | No |
| F260320P00005000 | 10/13 10:46 AM | 5.00 | 0.03 | 0 | 0.11 | 0.00 | 0.00% | 0 | 28 | 86.33% | No |
| F260320P00006000 | 11/5 2:27 PM | 6.00 | 0.03 | 0.01 | 0.05 | 0.02 | 200.00% | 1 | 53 | 64.06% | No |
| F260320P00007000 | 11/5 2:27 PM | 7.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 1 | 9 | 52.73% | No |
| F260320P00007850 | 11/5 3:49 PM | 7.85 | 0.05 | 0.02 | 0.13 | -0.02 | -28.57% | 2 | 33881 | 52.54% | No |
| F260320P00008000 | 10/24 10:44 AM | 8.00 | 0.05 | 0.01 | 0.1 | 0.00 | 0.00% | 1 | 244 | 54.30% | No |
| F260320P00009000 | 11/4 11:59 AM | 9.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 167 | 1611 | 42.19% | No |
| F260320P00009850 | 11/5 3:55 PM | 9.85 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 28 | 13935 | 39.65% | No |
| F260320P00010000 | 11/5 12:36 PM | 10.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 2 | 798 | 38.09% | No |
| F260320P00011000 | 11/5 3:27 PM | 11.00 | 0.30 | 0.28 | 0.3 | -0.06 | -16.67% | 123 | 21285 | 35.16% | No |
| F260320P00011850 | 11/5 1:54 PM | 11.85 | 0.47 | 0.5 | 0.55 | -0.13 | -21.67% | 13 | 7794 | 35.06% | No |
| F260320P00012000 | 11/5 2:05 PM | 12.00 | 0.54 | 0.53 | 0.62 | -0.15 | -21.74% | 30 | 630 | 35.65% | No |
| F260320P00013000 | 11/5 3:36 PM | 13.00 | 0.98 | 0.94 | 1.03 | -0.16 | -14.04% | 52 | 3344 | 34.18% | No |
| F260320P00014000 | 11/5 2:02 PM | 14.00 | 1.51 | 1.47 | 1.6 | -0.25 | -14.20% | 7 | 802 | 33.35% | Yes |
| F260320P00014850 | 11/5 1:04 PM | 14.85 | 2.17 | 2.1 | 2.25 | -0.37 | -14.57% | 6 | 181 | 34.86% | Yes |
| F260320P00015000 | 11/3 11:07 AM | 15.00 | 2.45 | 2.14 | 2.41 | 0.00 | 0.00% | 1 | 75 | 36.48% | Yes |
| F260320P00016000 | 11/5 1:03 PM | 16.00 | 3.05 | 2.97 | 3.35 | -0.40 | -11.59% | 80 | 83 | 41.90% | Yes |
| F260320P00016850 | 9/23 12:17 PM | 16.85 | 5.16 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| F260320P00017000 | 10/27 12:08 PM | 17.00 | 3.90 | 3.85 | 4.15 | 0.00 | 0.00% | 2 | 2 | 39.65% | Yes |
| F260320P00018000 | 10/21 11:30 AM | 18.00 | 5.50 | 4.8 | 5.1 | 0.00 | 0.00% | 1 | 1 | 42.38% | Yes |
| F260320P00019000 | 10/30 9:31 AM | 19.00 | 6.00 | 5.8 | 6.2 | 0.00 | 0.00% | 3 | 2 | 52.73% | Yes |
| F260320P00019850 | 7/3 10:04 AM | 19.85 | 8.10 | 7.8 | 7.95 | 0.00 | 0.00% | 8 | 7 | 90.28% | Yes |
| F260320P00020000 | 11/5 1:25 PM | 20.00 | 6.85 | 6.8 | 7.2 | -0.05 | -0.72% | 1 | 1 | 57.32% | Yes |
