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
F280121C00003000 11/5 3:18 PM 3.00 9.92 7.55 10.45 0.57 6.10% 3 4 79.79% Yes
F280121C00005000 11/5 3:28 PM 5.00 8.09 6.65 8.45 0.03 0.37% 2 20 53.71% Yes
F280121C00008000 11/5 3:52 PM 8.00 5.45 5.2 6.3 0.41 8.13% 129 359 51.66% Yes
F280121C00010000 11/5 1:28 PM 10.00 4.03 3.85 4.1 0.28 7.47% 31 1078 32.64% Yes
F280121C00012000 11/5 2:51 PM 12.00 2.90 2.66 2.97 0.34 13.28% 21 3610 32.15% Yes
F280121C00015000 11/5 3:55 PM 15.00 1.67 1.56 1.88 0.19 12.84% 130 5278 32.98% No
F280121C00017000 11/5 12:22 PM 17.00 1.20 0.94 1.25 0.10 9.09% 11 500 31.47% No
F280121C00020000 11/5 1:25 PM 20.00 0.71 0.7 0.87 0.08 12.70% 31 501 33.40% No
F280121C00022000 11/5 3:05 PM 22.00 0.52 0.49 0.55 0.04 8.33% 17 1298 31.84% No
F280121C00025000 11/5 2:38 PM 25.00 0.39 0.32 1.14 0.14 56.00% 68 27 46.48% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
F280121P00003000 11/5 2:49 PM 3.00 0.10 0.04 0.13 0.00 0.00% 3 23 57.42% No
F280121P00005000 11/5 2:50 PM 5.00 0.22 0.17 0.45 0.02 10.00% 2 59 52.34% No
F280121P00008000 11/4 10:13 AM 8.00 0.63 0.53 0.69 0.00 0.00% 11 1455 40.33% No
F280121P00010000 11/5 2:52 PM 10.00 1.10 1.02 1.24 -0.09 -7.56% 11 339 37.04% No
F280121P00012000 11/5 3:30 PM 12.00 1.88 1.81 2.2 -0.18 -8.74% 2 170 36.99% No
F280121P00015000 11/3 9:32 AM 15.00 3.65 1.02 3.85 0.00 0.00% 15 2341 34.06% Yes
F280121P00017000 9/29 10:03 AM 17.00 5.67 2.5 7.5 0.00 0.00% 4 7 62.16% Yes
F280121P00020000 10/9 2:40 PM 20.00 8.72 5 7.8 0.00 0.00% 3 3 34.08% Yes