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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002670 | 11/5 3:47 PM | 2.67 | 10.51 | 10.15 | 10.8 | 0.01 | 0.10% | 1 | 62 | 74.22% | Yes |
| F261218C00002820 | 2/14 2:37 PM | 2.82 | 7.15 | 6.5 | 7 | 0.70 | 10.85% | 320 | 87 | 0.00% | Yes |
| F261218C00003000 | 2/14 1:55 PM | 3.00 | 9.25 | 0 | 0 | 0.00 | 0.00% | 15 | 17 | 0.00% | Yes |
| F261218C00004670 | 10/28 12:48 PM | 4.67 | 8.50 | 8.15 | 8.8 | 0.00 | 0.00% | 23 | 768 | 81.64% | Yes |
| F261218C00004820 | 2/14 3:29 PM | 4.82 | 4.80 | 4.6 | 5.4 | 0.35 | 7.87% | 4637 | 1415 | 0.00% | Yes |
| F261218C00004850 | 10/30 9:42 AM | 4.85 | 8.31 | 7.95 | 8.6 | 0.00 | 0.00% | 1 | 162 | 77.54% | Yes |
| F261218C00005000 | 2/14 2:36 PM | 5.00 | 4.45 | 4.4 | 4.55 | -0.05 | -1.11% | 3248 | 936 | 0.00% | Yes |
| F261218C00007670 | 11/5 3:47 PM | 7.67 | 5.40 | 5.15 | 5.8 | 0.04 | 0.75% | 2 | 897 | 47.36% | Yes |
| F261218C00007820 | 2/14 1:27 PM | 7.82 | 2.25 | 2.23 | 2.4 | 0.04 | 1.81% | 21 | 1041 | 0.00% | Yes |
| F261218C00007850 | 11/5 1:41 PM | 7.85 | 5.40 | 4.9 | 5.6 | 0.37 | 7.36% | 72 | 4522 | 44.92% | Yes |
| F261218C00008000 | 2/13 12:28 PM | 8.00 | 2.20 | 2.12 | 2.3 | 0.00 | 0.00% | 102 | 5429 | 0.00% | Yes |
| F261218C00009670 | 11/5 3:35 PM | 9.67 | 3.83 | 3.6 | 4 | -0.07 | -1.79% | 14 | 3980 | 37.40% | Yes |
| F261218C00009820 | 2/14 3:10 PM | 9.82 | 1.42 | 1.32 | 1.49 | 0.06 | 4.41% | 707 | 7532 | 0.00% | Yes |
| F261218C00009850 | 11/5 3:37 PM | 9.85 | 3.67 | 3.4 | 4 | 0.32 | 9.55% | 1 | 1964 | 40.82% | Yes |
| F261218C00010000 | 2/14 3:54 PM | 10.00 | 1.31 | 1.22 | 1.38 | 0.01 | 0.77% | 16 | 1665 | 0.00% | Yes |
| F261218C00011670 | 11/5 3:18 PM | 11.67 | 2.43 | 2.29 | 2.68 | 0.18 | 8.00% | 3 | 13420 | 36.04% | Yes |
| F261218C00011820 | 2/14 3:42 PM | 11.82 | 0.84 | 0.81 | 0.86 | -0.03 | -3.45% | 81 | 9105 | 0.00% | Yes |
| F261218C00012000 | 2/14 12:59 PM | 12.00 | 2.85 | 0 | 0 | 0.00 | 0.00% | 2 | 847 | 0.00% | Yes |
| F261218C00014670 | 11/5 2:54 PM | 14.67 | 1.19 | 1.15 | 1.2 | 0.21 | 21.43% | 144 | 13472 | 32.18% | No |
| F261218C00014820 | 2/14 11:42 AM | 14.82 | 0.40 | 0.32 | 0.49 | -0.04 | -9.09% | 5 | 6146 | 19.53% | No |
| F261218C00014850 | 11/5 1:07 PM | 14.85 | 1.13 | 1.04 | 1.18 | 0.16 | 16.49% | 97 | 15366 | 32.81% | No |
| F261218C00015000 | 2/14 3:40 PM | 15.00 | 0.40 | 0.38 | 0.41 | -0.03 | -6.98% | 20 | 11955 | 18.70% | No |
| F261218C00016670 | 11/5 12:41 PM | 16.67 | 0.65 | 0.69 | 0.75 | 0.05 | 8.33% | 1 | 8867 | 33.06% | No |
| F261218C00016820 | 2/14 12:09 PM | 16.82 | 0.30 | 0.26 | 0.38 | 0.00 | 0.00% | 5 | 8808 | 25.39% | No |
| F261218C00017000 | 2/14 10:20 AM | 17.00 | 1.24 | 0 | 0 | 0.00 | 0.00% | 1472 | 1904 | 6.25% | No |
| F261218C00019670 | 11/5 1:46 PM | 19.67 | 0.33 | 0.26 | 0.57 | 0.04 | 13.79% | 1 | 8578 | 39.16% | No |
| F261218C00019820 | 2/13 1:30 PM | 19.82 | 0.13 | 0.15 | 0.23 | 0.00 | 0.00% | 290 | 7303 | 29.98% | No |
| F261218C00019850 | 11/5 3:30 PM | 19.85 | 0.32 | 0.29 | 0.37 | -0.03 | -8.57% | 7 | 5421 | 34.42% | No |
| F261218C00020000 | 2/13 11:54 AM | 20.00 | 0.20 | 0.17 | 0.22 | 0.00 | 0.00% | 3 | 5368 | 30.08% | No |
| F261218C00021670 | 11/5 2:21 PM | 21.67 | 0.23 | 0.18 | 0.25 | 0.04 | 21.05% | 2 | 11100 | 35.06% | No |
| F261218C00021820 | 2/13 10:24 AM | 21.82 | 0.15 | 0.1 | 0.18 | 0.00 | 0.00% | 75 | 2582 | 32.62% | No |
| F261218C00022000 | 2/14 3:45 PM | 22.00 | 0.55 | 0 | 0 | 0.00 | 0.00% | 28 | 233 | 12.50% | No |
| F261218C00024670 | 11/4 1:35 PM | 24.67 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 5 | 14610 | 37.70% | No |
| F261218C00024820 | 2/14 2:08 PM | 24.82 | 0.11 | 0.09 | 0.11 | 0.00 | 0.00% | 102 | 5499 | 34.77% | No |
| F261218C00025000 | 2/12 12:53 PM | 25.00 | 0.52 | 0 | 0 | 0.00 | 0.00% | 1 | 31 | 12.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002670 | 10/30 1:41 PM | 2.67 | 0.04 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 1794 | 72.66% | No |
| F261218P00002820 | 2/12 1:11 PM | 2.82 | 0.07 | 0.05 | 0.25 | 0.00 | 0.00% | 20 | 1868 | 94.53% | No |
| F261218P00003000 | 2/7 10:22 AM | 3.00 | 0.18 | 0 | 0 | 0.00 | 0.00% | 1 | 17 | 25.00% | No |
| F261218P00004670 | 10/30 11:15 AM | 4.67 | 0.08 | 0.03 | 0.09 | 0.00 | 0.00% | 1 | 1747 | 53.91% | No |
| F261218P00004820 | 2/7 9:32 AM | 4.82 | 0.30 | 0.2 | 0.28 | 0.00 | 0.00% | 2 | 1674 | 70.90% | No |
| F261218P00004850 | 10/3 10:26 AM | 4.85 | 0.09 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 198 | 52.73% | No |
| F261218P00005000 | 2/7 12:08 PM | 5.00 | 0.27 | 0.22 | 0.35 | 0.00 | 0.00% | 7 | 55 | 71.78% | No |
| F261218P00007670 | 10/31 3:35 PM | 7.67 | 0.26 | 0.21 | 0.3 | 0.00 | 0.00% | 5 | 38431 | 44.73% | No |
| F261218P00007820 | 2/14 12:00 PM | 7.82 | 1.04 | 0.89 | 1.06 | 0.03 | 2.97% | 10 | 37410 | 68.07% | No |
| F261218P00007850 | 11/3 9:56 AM | 7.85 | 0.29 | 0.22 | 0.32 | 0.00 | 0.00% | 10 | 11652 | 44.14% | No |
| F261218P00008000 | 2/14 11:02 AM | 8.00 | 1.09 | 1.02 | 1.2 | 0.00 | 0.00% | 2 | 7366 | 70.22% | No |
| F261218P00009670 | 11/5 12:46 PM | 9.67 | 0.54 | 0.52 | 0.65 | -0.06 | -10.00% | 1 | 34183 | 39.94% | No |
| F261218P00009820 | 2/14 10:22 AM | 9.82 | 1.99 | 1.92 | 2.53 | -0.03 | -1.49% | 1 | 28511 | 77.78% | No |
| F261218P00009850 | 11/5 3:21 PM | 9.85 | 0.57 | 0.54 | 0.67 | -0.07 | -10.94% | 5 | 9254 | 38.97% | No |
| F261218P00010000 | 2/12 12:52 PM | 10.00 | 2.15 | 1.81 | 2.17 | 0.00 | 0.00% | 85 | 8092 | 69.92% | No |
| F261218P00011670 | 11/5 1:49 PM | 11.67 | 1.14 | 1.07 | 1.37 | -0.11 | -8.80% | 1 | 22911 | 38.72% | No |
| F261218P00011820 | 2/10 9:38 AM | 11.82 | 3.50 | 2.62 | 3.4 | 0.00 | 0.00% | 1 | 23457 | 70.41% | No |
| F261218P00012000 | 2/13 12:44 PM | 12.00 | 2.03 | 0 | 0 | 0.00 | 0.00% | 15 | 638 | 3.13% | No |
| F261218P00014670 | 10/31 9:48 AM | 14.67 | 2.80 | 2.62 | 2.97 | 0.00 | 0.00% | 10 | 953 | 36.04% | Yes |
| F261218P00014820 | 2/10 9:37 AM | 14.82 | 6.00 | 5.4 | 5.85 | 0.00 | 0.00% | 1 | 313 | 82.74% | Yes |
| F261218P00014850 | 11/4 9:32 AM | 14.85 | 3.05 | 2.74 | 3.1 | 0.00 | 0.00% | 5 | 181 | 36.13% | Yes |
| F261218P00015000 | 2/5 3:50 PM | 15.00 | 5.35 | 5.3 | 6 | 0.00 | 0.00% | 1 | 186 | 80.76% | Yes |
| F261218P00016670 | 10/30 11:59 AM | 16.67 | 4.20 | 3.9 | 4.5 | 0.00 | 0.00% | 1 | 98 | 36.91% | Yes |
| F261218P00016820 | 12/30 11:49 AM | 16.82 | 7.58 | 5.7 | 7.9 | 0.00 | 0.00% | 3 | 86 | 77.10% | Yes |
| F261218P00017000 | 2/12 10:24 AM | 17.00 | 5.45 | 0 | 0 | 0.00 | 0.00% | 1 | 24 | 0.00% | Yes |
| F261218P00019670 | 4/7 10:53 AM | 19.67 | 10.45 | 8.15 | 10.45 | 0.00 | 0.00% | 0 | 1 | 81.54% | Yes |
| F261218P00019820 | 12/26 1:13 PM | 19.82 | 9.74 | 9 | 10.65 | 0.00 | 0.00% | 4 | 0 | 88.82% | Yes |
| F261218P00019850 | 3/18 2:19 PM | 19.85 | 10.00 | 9.3 | 11.2 | 0.00 | 0.00% | 1 | 2 | 96.05% | Yes |
| F261218P00020000 | 12/5 9:51 AM | 20.00 | 9.44 | 9.7 | 12.1 | 0.00 | 0.00% | 1 | 0 | 105.66% | Yes |
| F261218P00021670 | 10/24 11:28 AM | 21.67 | 8.20 | 8.35 | 8.95 | 0.00 | 0.00% | 1 | 11 | 39.65% | Yes |
| F261218P00021820 | 1/8 12:57 PM | 21.82 | 12.20 | 11.9 | 13.65 | 0.00 | 0.00% | 1 | 6 | 112.13% | Yes |
| F261218P00022000 | 2/12 3:24 PM | 22.00 | 9.15 | 0 | 0 | 0.00 | 0.00% | 30 | 46 | 0.00% | Yes |
| F261218P00024670 | 9/19 10:44 AM | 24.67 | 13.00 | 12.5 | 13.05 | 0.00 | 0.00% | 2 | 0 | 66.26% | Yes |
| F261218P00024820 | 1/8 12:56 PM | 24.82 | 15.17 | 14 | 15.9 | 0.00 | 0.00% | 1 | 3 | 104.86% | Yes |
