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
F271217C00003000 10/24 10:29 AM 3.00 10.60 8.2 11.95 0.00 0.00% 2 126 174.32% Yes
F271217C00005000 10/31 3:40 PM 5.00 8.14 6 9 0.00 0.00% 1 162 76.95% Yes
F271217C00007000 11/5 3:28 PM 7.00 6.10 5.4 6.45 0.10 1.67% 19 549 38.28% Yes
F271217C00010000 11/5 3:40 PM 10.00 3.95 3.5 4.1 0.32 8.82% 26 3627 33.37% Yes
F271217C00012000 11/5 3:43 PM 12.00 2.79 2.63 2.93 0.24 9.41% 496 10001 32.30% Yes
F271217C00015000 11/5 3:22 PM 15.00 1.60 1.49 1.73 0.17 11.89% 426 6593 31.74% No
F271217C00017000 11/5 3:18 PM 17.00 1.12 0.87 1.2 0.02 1.82% 9 2335 31.47% No
F271217C00020000 11/5 3:18 PM 20.00 0.70 0.54 0.9 0.04 6.06% 2 947 34.62% No
F271217C00025000 11/5 3:43 PM 25.00 0.30 0.25 0.79 -0.05 -14.29% 72 57 41.75% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F271217P00003000 10/29 9:30 AM 3.00 0.11 0.09 0.12 0.00 0.00% 15 685 61.13% No
F271217P00005000 11/4 12:46 PM 5.00 0.20 0.14 0.27 0.00 0.00% 100 632 51.47% No
F271217P00007000 11/4 12:58 PM 7.00 0.43 0.34 0.49 0.00 0.00% 22 10959 43.26% No
F271217P00010000 11/5 1:27 PM 10.00 1.04 0.86 1.15 -0.14 -11.86% 5 8110 36.28% No
F271217P00012000 11/3 1:38 PM 12.00 1.94 1.67 1.99 0.00 0.00% 30 4204 34.79% No
F271217P00015000 10/23 3:52 PM 15.00 4.03 1.53 3.65 0.00 0.00% 11 41 32.18% Yes
F271217P00017000 10/9 2:40 PM 17.00 6.09 3.75 5.75 0.00 0.00% 3 57 40.45% Yes
F271217P00020000 9/23 10:01 AM 20.00 8.28 0 0 0.00 0.00% 109 94 0.00% Yes