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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F270115C00002850 | 11/5 11:25 AM | 2.85 | 10.20 | 9.95 | 10.6 | 0.00 | 0.00% | 2 | 79 | 60.94% | Yes |
| F270115C00003000 | 2/14 2:36 PM | 3.00 | 7.60 | 5.45 | 7.5 | 1.50 | 24.59% | 228 | 65 | 0.00% | Yes |
| F270115C00004850 | 11/5 11:07 AM | 4.85 | 8.10 | 7.95 | 8.6 | -0.35 | -4.14% | 120 | 1090 | 75.00% | Yes |
| F270115C00005000 | 2/14 3:32 PM | 5.00 | 4.45 | 4.3 | 4.5 | 0.07 | 1.60% | 3633 | 1087 | 0.00% | Yes |
| F270115C00007850 | 11/5 3:18 PM | 7.85 | 5.10 | 5.1 | 5.6 | -0.09 | -1.73% | 540 | 2608 | 43.46% | Yes |
| F270115C00008000 | 2/14 3:59 PM | 8.00 | 2.22 | 2.2 | 2.25 | 0.03 | 1.37% | 123 | 4000 | 0.00% | Yes |
| F270115C00009850 | 11/5 2:28 PM | 9.85 | 3.85 | 3.35 | 3.9 | 0.43 | 12.57% | 297 | 15462 | 36.91% | Yes |
| F270115C00010000 | 2/14 3:47 PM | 10.00 | 1.38 | 1.35 | 1.4 | 0.03 | 2.22% | 115 | 11545 | 0.00% | Yes |
| F270115C00011850 | 11/5 3:08 PM | 11.85 | 2.38 | 2.27 | 2.5 | 0.18 | 8.18% | 116 | 14258 | 33.25% | Yes |
| F270115C00012000 | 2/14 3:59 PM | 12.00 | 0.82 | 0.8 | 0.83 | 0.00 | 0.00% | 176 | 6914 | 0.00% | Yes |
| F270115C00014850 | 11/5 3:49 PM | 14.85 | 1.17 | 1.09 | 1.2 | 0.14 | 13.59% | 1028 | 43500 | 32.11% | No |
| F270115C00015000 | 2/14 3:44 PM | 15.00 | 0.42 | 0.4 | 0.45 | -0.03 | -6.67% | 316 | 17186 | 18.92% | No |
| F270115C00016850 | 11/5 3:54 PM | 16.85 | 0.70 | 0.65 | 0.76 | 0.11 | 18.64% | 24 | 5575 | 32.86% | No |
| F270115C00017000 | 2/13 1:30 PM | 17.00 | 0.24 | 0.25 | 0.35 | 0.00 | 0.00% | 197 | 1965 | 24.46% | No |
| F270115C00019850 | 11/5 3:34 PM | 19.85 | 0.34 | 0.27 | 0.38 | 0.07 | 25.93% | 155 | 36604 | 33.59% | No |
| F270115C00020000 | 2/14 11:20 AM | 20.00 | 0.19 | 0.18 | 0.23 | -0.01 | -5.00% | 5 | 10781 | 29.44% | No |
| F270115C00025000 | 11/5 3:19 PM | 25.00 | 0.14 | 0.1 | 0.2 | 0.00 | 0.00% | 84 | 61 | 38.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| F270115P00002850 | 11/5 9:43 AM | 2.85 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 10 | 2076 | 67.19% | No |
| F270115P00003000 | 2/12 9:50 AM | 3.00 | 0.11 | 0.1 | 0.12 | 0.00 | 0.00% | 36 | 2037 | 82.03% | No |
| F270115P00004850 | 11/3 1:19 PM | 4.85 | 0.07 | 0.05 | 0.13 | 0.00 | 0.00% | 1 | 8044 | 54.30% | No |
| F270115P00005000 | 2/13 1:40 PM | 5.00 | 0.28 | 0.25 | 0.31 | 0.00 | 0.00% | 16 | 7103 | 69.14% | No |
| F270115P00007850 | 11/4 2:40 PM | 7.85 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 10 | 79096 | 43.51% | No |
| F270115P00008000 | 2/14 3:10 PM | 8.00 | 1.07 | 1.05 | 1.07 | -0.03 | -2.73% | 13560 | 53207 | 66.41% | No |
| F270115P00009850 | 11/5 2:28 PM | 9.85 | 0.63 | 0.56 | 0.69 | -0.04 | -5.97% | 5700 | 29569 | 38.23% | No |
| F270115P00010000 | 2/14 3:48 PM | 10.00 | 2.06 | 1.86 | 2.19 | -0.05 | -2.37% | 52 | 14628 | 68.46% | No |
| F270115P00011850 | 11/5 3:19 PM | 11.85 | 1.19 | 1.2 | 1.46 | -0.21 | -15.00% | 431 | 20502 | 37.55% | No |
| F270115P00012000 | 2/10 2:00 PM | 12.00 | 3.60 | 2.93 | 3.55 | 0.00 | 0.00% | 2 | 2872 | 70.56% | No |
| F270115P00014850 | 11/5 3:44 PM | 14.85 | 2.90 | 2.8 | 3.1 | -0.05 | -1.69% | 2 | 463 | 34.96% | Yes |
| F270115P00015000 | 2/10 11:33 AM | 15.00 | 6.10 | 4.95 | 6.3 | 0.00 | 0.00% | 1 | 153 | 77.69% | Yes |
| F270115P00016850 | 10/28 9:31 AM | 16.85 | 4.40 | 4.25 | 4.65 | 0.00 | 0.00% | 1 | 57 | 35.84% | Yes |
| F270115P00017000 | 2/12 9:34 AM | 17.00 | 8.30 | 6.6 | 8.75 | 0.00 | 0.00% | 2 | 60 | 87.62% | Yes |
| F270115P00019850 | 10/16 2:11 PM | 19.85 | 8.40 | 6.65 | 7.3 | 0.00 | 0.00% | 1 | 18 | 38.18% | Yes |
| F270115P00020000 | 1/28 3:48 PM | 20.00 | 10.00 | 9.7 | 11.6 | 0.00 | 0.00% | 1 | 4 | 97.80% | Yes |
