F Option Chain

End of day data from January 22, 2021 for F options expiring on January 29, 2021.

  1. NYSE
  2. >
  3. F
  4. >
  5. Option Chain
|USD |F: $11.55 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
F29Jan21C12.00CALL12.00$0.30$0.29 / 122$0.30 / 1335,64332,41172.691596%0.252903-0.0139220.4590970.0054460.000615
F29Jan21C12.50CALL12.50$0.21$0.20 / 108$0.21 / 17023,52715,15680.420767%0.090159-0.0070800.2334880.0027700.000221
F29Jan21C11.50CALL11.50$0.46$0.44 / 128$0.45 / 218,95917,05665.146261%0.515044-0.0173640.5724450.0067900.001237
F29Jan21C11.00CALL11.00$0.71$0.71 / 10$0.73 / 2210,11915,10263.224106%0.779966-0.0129060.4252070.0050440.001836
F29Jan21C13.00CALL13.00$0.15$0.14 / 49$0.15 / 919,77610,00787.115662%0.023422-0.0024090.0794490.0009420.000058
F29Jan21P10.00PUT10.00$0.03$0.02 / 320$0.03 / 1717,7575,48960.928643%-0.009472-0.0011060.0364990.000433-0.000024
F29Jan21P11.00PUT11.00$0.18$0.18 / 173$0.19 / 3157,1725,41758.132438%-0.220034-0.0128830.4252070.005044-0.000575
F29Jan21P10.50PUT10.50$0.06$0.06 / 140$0.07 / 1006,5914,01056.798103%-0.061706-0.0052980.1748440.002074-0.000160
F29Jan21C13.50CALL13.50$0.11$0.10 / 38$0.11 / 174,4113,56493.267886%0.004511-0.0005740.0189430.0002250.000011
F29Jan21P11.50PUT11.50$0.42$0.43 / 200$0.44 / 13,8995,76864.437287%-0.484956-0.0173400.5724450.006790-0.001283
F29Jan21C14.00CALL14.00$0.08$0.08 / 2$0.09 / 952,97410,136101.328986%0.000659-0.0001000.0032940.0000390.000002
F29Jan21C10.50CALL10.50$1.09$1.09 / 10$1.11 / 112,7896,14664.531112%0.938294-0.0053200.1748440.0020740.002142
F29Jan21C10.00CALL10.00$1.52$1.53 / 45$1.55 / 12,23814,05165.690062%0.990528-0.0011270.0364990.0004330.002167
F29Jan21C15.50CALL15.50$0.04$0.03 / 232$0.05 / 122,1313,254116.940884%0.0000010.0000000.0000040.0000000.000000
F29Jan21C14.50CALL14.50$0.06$0.06 / 1$0.07 / 141,9135,559106.835459%0.000075-0.0000130.0004330.0000050.000000
F29Jan21P12.00PUT12.00$0.77$0.76 / 25$0.79 / 201,6904,52970.379657%-0.747097-0.0138970.4590970.005446-0.002015
F29Jan21C16.50CALL16.50$0.04$0.03 / 4$0.04 / 1021,3960132.562869%0.0000010.0000000.0000010.0000000.000000
F29Jan21P9.50PUT9.50$0.02$0.01 / 86$0.02 / 181,3221,77271.146753%-0.000702-0.0001060.0034890.000041-0.000002
F29Jan21C9.50CALL9.50$2.03$2.01 / 48$2.09 / 211,0274,75389.028463%0.999298-0.0001250.0034890.0000410.002080
F29Jan21P8.50PUT8.50$0.01$0.01 / 254151,66698.582681%-0.0000010.0000000.0000020.0000000.000000
F29Jan21C9.00CALL9.00$2.48$2.50 / 79$2.57 / 212213,42199.648044%0.999978-0.0000230.0001350.0000020.001973
F29Jan21P12.50PUT12.50$1.20$1.17 / 25$1.20 / 4820238977.732846%-0.909841-0.0070540.2334880.002770-0.002519
F29Jan21P8.00PUT8.00$0.01$0.01 / 91$0.01 / 181171,036115.715023%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C0.50CALL0.50$11.05$10.95 / 78$11.40 / 110011659.634745%1.000000-0.0000010.0000000.0000000.000110
F29Jan21P9.00PUT9.00$0.01$0.01 / 1$0.01 / 349793,21782.194255%-0.000022-0.0000040.0001350.0000020.000000
F29Jan21P13.50PUT13.50$2.13$2.06 / 11$2.12 / 11659090.613198%-0.995489-0.0005470.0189430.000225-0.002948
F29Jan21C8.00CALL8.00$3.54$3.45 / 767$3.55 / 1244460115.721408%1.000000-0.0000160.0000010.0000000.001753
F29Jan21P13.00PUT13.00$1.60$1.61 / 12$1.65 / 113529384.965464%-0.976578-0.0023820.0794490.000942-0.002792
F29Jan21C8.50CALL8.50$3.05$3.00 / 37$3.10 / 21341,248128.730320%1.000000-0.0000180.0000020.0000000.001863
F29Jan21P15.50PUT15.50$4.17$3.95 / 397$4.15 / 211586124.722469%-1.0000000.0000320.0000040.000000-0.003397
F29Jan21P14.50PUT14.50$3.10$3.00 / 122$3.10 / 111513102.940454%-0.9999250.0000170.0004330.000005-0.003178
F29Jan21P14.00PUT14.00$2.60$2.53 / 11$2.63 / 11711101.401395%-0.999341-0.0000710.0032940.000039-0.003067
F29Jan21C7.50CALL7.50$3.95$3.95 / 256$4.05 / 116143163.995880%1.000000-0.0000150.0000010.0000000.001644
F29Jan21C7.00CALL7.00$4.40$4.45 / 40$4.60 / 214221169.290078%1.000000-0.0000140.0000010.0000000.001534
F29Jan21C4.50CALL4.50$7.10$6.95 / 48$7.10 / 2128300.905398%1.000000-0.0000090.0000010.0000000.000986
F29Jan21C2.00CALL2.00$9.50$9.40 / 10$9.95 / 120818.828336%1.000000-0.0000040.0000010.0000000.000438
F29Jan21P16.50PUT16.50$5.00$4.95 / 48$5.10 / 3110129.268076%-1.0000000.0000340.0000010.000000-0.003616
F29Jan21C6.00CALL6.00$5.55$5.45 / 40$5.65 / 21154246.917732%1.000000-0.0000120.0000010.0000000.001315
F29Jan21C5.00CALL5.00$6.45$6.45 / 67$6.60 / 21114269.583731%1.000000-0.0000100.0000010.0000000.001096
F29Jan21C2.50CALL2.50$9.14$8.75 / 3$9.40 / 110588.466638%1.000000-0.0000050.0000010.0000000.000548
F29Jan21P7.50PUT7.50$0.01$0.01 / 60152133.751393%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P7.00PUT7.00$0.02$0.01 / 29070152.866126%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P6.50PUT6.50$0.04$0.63 / 1003457.433977%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C6.50CALL6.50$3.15$5.00 / 10$5.05 / 20043191.508751%1.000000-0.0000130.0000010.0000000.001425
F29Jan21P6.00PUT6.00$0.62 / 1000501.568216%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C5.50CALL5.50$5.20$5.95 / 32$6.10 / 2004241.267499%1.000000-0.0000110.0000010.0000000.001205
F29Jan21P5.50PUT5.50$0.02$0.18 / 704372.943928%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P5.00PUT5.00$0.09 / 100352.187090%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P4.50PUT4.50$1.04 / 100839.313055%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C4.00CALL4.00$7.60$7.45 / 64$7.70 / 1102414.784118%1.000000-0.0000080.0000010.0000000.000877
F29Jan21P4.00PUT4.00$0.05 / 100389.689254%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C3.50CALL3.50$7.95 / 39$8.20 / 1100463.375290%1.000000-0.0000070.0000010.0000000.000767
F29Jan21P3.50PUT3.50$0.19 / 2000577.591715%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P3.00PUT3.00$0.34 / 1100761.896718%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C3.00CALL3.00$8.55$8.20 / 5$9.05 / 102581.168832%1.000000-0.0000060.0000010.0000000.000658
F29Jan21P2.50PUT2.50$0.48 / 2000968.764373%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P2.00PUT2.00$0.45 / 10001095.002817%-0.0000010.0000000.0000010.0000000.000000
F29Jan21P1.50PUT1.50$0.49 / 20001352.665851%-0.0000010.0000000.0000010.0000000.000000
F29Jan21C1.50CALL1.50$7.50$9.45 / 36$11.60 / 10051386.505950%1.000000-0.0000030.0000010.0000000.000329
F29Jan21P1.00PUT1.00$0.01$0.17 / 110601185.881604%-0.0000010.0000000.0000000.0000000.000000
F29Jan21C1.00CALL1.00$7.85$10.45 / 36$10.90 / 1001185.849848%1.000000-0.0000020.0000000.0000000.000219
F29Jan21P0.50PUT0.50$0.01 / 3600922.057800%-0.0000010.0000000.0000000.0000000.000000