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
F260618C00003000 10/23 3:33 PM 3.00 9.40 9.9 10.35 0.00 0.00% 4 37 82.03% Yes
F260618C00004000 11/3 3:35 PM 4.00 9.01 8.9 9.35 0.00 0.00% 4 5 66.41% Yes
F260618C00005000 10/31 12:11 PM 5.00 8.05 7.9 8.35 0.00 0.00% 2 60 54.69% Yes
F260618C00007000 10/31 3:58 PM 7.00 5.90 5.9 6.35 0.00 0.00% 33 3009 63.87% Yes
F260618C00008000 10/28 10:44 AM 8.00 5.20 4.9 5.35 0.00 0.00% 1 17 52.73% Yes
F260618C00009000 11/5 12:27 PM 9.00 4.05 3.95 4.45 -0.35 -7.95% 2 24 47.95% Yes
F260618C00010000 11/5 2:51 PM 10.00 3.50 3.2 3.5 0.40 12.90% 64 7659 40.14% Yes
F260618C00011000 11/5 2:35 PM 11.00 2.63 2.43 2.67 0.43 19.55% 8 673 36.23% Yes
F260618C00012000 11/5 3:58 PM 12.00 1.89 1.82 1.93 0.23 13.86% 151 14181 33.11% Yes
F260618C00013000 11/5 3:42 PM 13.00 1.39 1.3 1.44 0.20 16.81% 36 6028 33.89% Yes
F260618C00014000 11/5 3:55 PM 14.00 0.94 0.89 0.95 0.16 20.51% 54 4434 31.79% No
F260618C00015000 11/5 3:58 PM 15.00 0.64 0.6 0.64 0.11 20.75% 1525 8918 31.49% No
F260618C00016000 11/5 3:28 PM 16.00 0.42 0.37 0.53 0.02 5.00% 40 4140 34.57% No
F260618C00017000 11/5 3:23 PM 17.00 0.36 0.28 0.36 0.12 50.00% 1 10215 34.38% No
F260618C00018000 10/31 3:18 PM 18.00 0.20 0.11 0.24 0.00 0.00% 2 437 34.18% No
F260618C00019000 11/5 1:45 PM 19.00 0.16 0.13 0.2 -0.02 -11.11% 1 7 36.13% No
F260618C00020000 11/5 3:29 PM 20.00 0.12 0.11 0.13 0.02 20.00% 26 1098 35.65% No
F260618C00021000 10/29 3:21 PM 21.00 0.11 0.03 0.18 0.00 0.00% 15 16 41.60% No
F260618C00022000 10/29 2:36 PM 22.00 0.09 0.01 0.11 0.00 0.00% 4 4 39.94% No
F260618C00023000 10/31 3:29 PM 23.00 0.08 0.01 0.24 0.00 0.00% 1 1 50.39% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F260618P00003000 10/31 9:39 AM 3.00 0.02 0 0.11 0.00 0.00% 20 1521 100.00% No
F260618P00004000 10/22 2:27 PM 4.00 0.05 0 0.11 0.00 0.00% 0 6 81.25% No
F260618P00005000 11/5 3:17 PM 5.00 0.04 0.01 0.2 0.02 100.00% 5 2081 75.78% No
F260618P00006000 10/24 1:05 PM 6.00 0.07 0.01 0.09 0.00 0.00% 1 1 54.30% No
F260618P00007000 11/3 3:47 PM 7.00 0.06 0.04 0.1 0.00 0.00% 12 8318 51.56% No
F260618P00008000 10/29 3:59 PM 8.00 0.13 0.06 0.15 0.00 0.00% 2 1589 46.39% No
F260618P00009000 11/5 11:41 AM 9.00 0.19 0.14 0.22 -0.01 -5.00% 2 673 41.60% No
F260618P00010000 11/5 3:30 PM 10.00 0.29 0.28 0.34 -0.06 -17.14% 392 27589 38.09% No
F260618P00011000 11/5 1:21 PM 11.00 0.49 0.48 0.6 -0.05 -9.26% 2 4161 37.50% No
F260618P00012000 11/5 1:27 PM 12.00 0.81 0.8 1.06 -0.14 -14.74% 57 15690 39.60% No
F260618P00013000 11/5 12:20 PM 13.00 1.32 1.22 1.52 -0.12 -8.33% 502 924 38.57% No
F260618P00014000 11/5 10:14 AM 14.00 1.96 1.76 1.94 -0.04 -2.00% 3 845 34.23% Yes
F260618P00015000 11/5 10:59 AM 15.00 2.66 2.45 2.73 0.01 0.38% 1 71 36.72% Yes
F260618P00016000 11/5 1:18 PM 16.00 3.15 3.15 3.4 0.36 12.90% 50 100 33.98% Yes
F260618P00017000 11/5 12:45 PM 17.00 4.20 3.95 4.45 -0.10 -2.33% 1 133 40.77% Yes
F260618P00018000 10/28 9:36 AM 18.00 5.15 4.85 5.25 0.00 0.00% 3 0 38.82% Yes
F260618P00019000 10/20 10:20 AM 19.00 7.21 5.8 6.2 0.00 0.00% 0 0 40.92% Yes
F260618P00020000 11/3 9:34 AM 20.00 7.15 6.75 7.25 0.00 0.00% 1 21 46.48% Yes