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
F260918C00003000 10/24 9:32 AM 3.00 10.00 9.85 10.4 0.00 0.00% 1 0 68.75% Yes
F260918C00005000 10/24 1:41 PM 5.00 8.86 7.85 8.4 0.00 0.00% 5 11 81.84% Yes
F260918C00008000 11/5 11:13 AM 8.00 5.01 5 5.45 0.06 1.21% 1 142 49.51% Yes
F260918C00010000 11/4 11:23 AM 10.00 3.15 3.35 3.6 0.00 0.00% 6 906 37.16% Yes
F260918C00012000 11/5 3:42 PM 12.00 2.15 1.85 2.3 0.33 18.13% 129 5271 36.28% Yes
F260918C00015000 11/5 3:48 PM 15.00 0.89 0.74 0.93 0.15 20.27% 42 5192 32.86% No
F260918C00017000 11/5 3:36 PM 17.00 0.50 0.48 0.52 0.09 21.95% 143 3763 33.30% No
F260918C00020000 11/4 12:22 PM 20.00 0.24 0.16 0.25 0.00 0.00% 1 6154 35.25% No
F260918C00025000 11/5 9:56 AM 25.00 0.08 0.01 0.12 -0.01 -11.11% 1 31 40.43% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F260918P00003000 11/3 3:32 PM 3.00 0.02 0.01 0.05 0.00 0.00% 4 36 76.56% No
F260918P00005000 10/31 10:51 AM 5.00 0.05 0.02 0.1 0.00 0.00% 1 19 57.42% No
F260918P00008000 10/30 3:39 PM 8.00 0.22 0.13 0.25 0.00 0.00% 1 8956 45.02% No
F260918P00010000 11/5 3:48 PM 10.00 0.47 0.49 0.72 -0.04 -7.84% 905 7674 44.29% No
F260918P00012000 11/5 2:41 PM 12.00 1.08 1.05 1.11 -0.11 -9.24% 1663 14685 34.50% No
F260918P00015000 11/4 1:47 PM 15.00 2.97 2.64 3.15 0.00 0.00% 4 650 39.84% Yes
F260918P00017000 9/17 11:09 AM 17.00 5.42 5.25 5.45 0.00 0.00% 1 2 54.69% Yes
F260918P00020000 11/3 9:55 AM 20.00 7.25 6.75 7.25 0.00 0.00% 1 2 39.26% Yes