Name: F Option Chain
Keywords: F, Option, Chain, Historical

F Option Chain

End of day data from July 1, 2022 for F options expiring on July 8, 2022.

Expiration

Data From

NYSE
F
Option Chain

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
F8Jul22C11.50	CALL	11.50	$0.20	$0.19 / 255	$0.20 / 5	8,585	4,875	42.758185%	0.409650	-0.018951	0.491551	0.006495	0.000965
F8Jul22C12.00	CALL	12.00	$0.07	$0.06 / 298	$0.07 / 322	6,910	10,109	42.562605%	0.201437	-0.013768	0.355692	0.004700	0.000480
F8Jul22P11.00	PUT	11.00	$0.17	$0.16 / 100	$0.17 / 72	3,903	5,887	43.651601%	-0.341483	-0.018296	0.464221	0.006134	-0.000886
F8Jul22C11.00	CALL	11.00	$0.47	$0.46 / 335	$0.48 / 2	2,871	2,694	46.030495%	0.657757	-0.017736	0.464221	0.006134	0.001524
F8Jul22P11.50	PUT	11.50	$0.39	$0.38 / 5	$0.39 / 426	1,752	3,062	39.755477%	-0.589589	-0.019487	0.491551	0.006495	-0.001555
F8Jul22C12.50	CALL	12.50	$0.03	$0.02 / 15	$0.03 / 183	1,713	6,744	46.427811%	0.077828	-0.007146	0.184212	0.002434	0.000187
F8Jul22P12.00	PUT	12.00	$0.77	$0.73 / 179	$0.80 / 30	1,056	3,551	40.394485%	-0.797802	-0.014282	0.355692	0.004700	-0.002149
F8Jul22P13.00	PUT	13.00	$1.73	$1.64 / 191	$1.73 / 329	1,030	23,444	46.292457%	-0.975407	-0.003226	0.071040	0.000939	-0.002791
F8Jul22C13.50	CALL	13.50	$0.01	$0.01 / 320	$0.02 / 34	966	1,818	65.268433%	0.005873	-0.000821	0.021108	0.000279	0.000014
F8Jul22P10.50	PUT	10.50	$0.06	$0.06 / 14	$0.07 / 353	691	2,033	48.828410%	-0.141611	-0.011151	0.283783	0.003750	-0.000364
F8Jul22C10.00	CALL	10.00	$1.33	$1.29 / 35	$1.38 / 12	662	355	62.972995%	0.960904	-0.003524	0.105323	0.001392	0.002093
F8Jul22P10.00	PUT	10.00	$0.03	$0.02 / 494	$0.03 / 535	561	1,821	54.575107%	-0.038335	-0.004131	0.105323	0.001392	-0.000098
F8Jul22C10.50	CALL	10.50	$0.87	$0.84 / 16	$0.92 / 179	552	239	54.842603%	0.857628	-0.010567	0.283783	0.003750	0.001937
F8Jul22C13.00	CALL	13.00	$0.01	$0.01 / 20	$0.02 / 128	308	25,229	53.909446%	0.023833	-0.002759	0.071040	0.000939	0.000057
F8Jul22P12.50	PUT	12.50	$1.19	$1.16 / 70	$1.24 / 342	221	1,215	41.886333%	-0.921412	-0.007636	0.184212	0.002434	-0.002552
F8Jul22P9.50	PUT	9.50	$0.02	$0.01 / 19	$0.02 / 141	151	547	65.478832%	-0.006150	-0.000862	0.021991	0.000291	-0.000016
F8Jul22P8.00	PUT	8.00	$0.01		$0.01 / 19	31	269	110.728631%	-0.000001	0.000000	0.000002	0.000000	0.000000
F8Jul22P9.00	PUT	9.00	$0.01		$0.01 / 10	28	370	76.963093%	-0.000526	-0.000092	0.002358	0.000031	-0.000001
F8Jul22C14.50	CALL	14.50	$0.01		$0.01 / 2	27	662	80.657720%	0.000199	-0.000037	0.000956	0.000013	0.000000
F8Jul22C14.00	CALL	14.00	$0.01		$0.02 / 66	12	57,031	79.731768%	0.001185	-0.000194	0.004978	0.000066	0.000003
F8Jul22P14.00	PUT	14.00	$2.87	$2.64 / 87	$2.74 / 68	12	55,543	66.722729%	-0.998054	-0.000614	0.004978	0.000066	-0.003064
F8Jul22P13.50	PUT	13.50	$2.32	$2.16 / 9	$2.27 / 30	12	247	57.054479%	-0.993367	-0.001264	0.021108	0.000279	-0.002944
F8Jul22C9.50	CALL	9.50	$1.77	$1.76 / 30	$1.90 / 55	8	42	80.271527%	0.993089	-0.000232	0.021991	0.000291	0.002066
F8Jul22C16.00	CALL	16.00	$0.03		$0.02 / 39	5	610	117.898972%	0.000001	0.000000	0.000002	0.000000	0.000000
F8Jul22P5.00	PUT	5.00	$0.01		$0.02 / 63	4	0	264.915802%	-0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P14.50	PUT	14.50	$3.35	$3.05 / 120	$3.30 / 115	2	9	64.852552%	-0.999040	-0.000434	0.000956	0.000013	-0.003176
F8Jul22C15.50	CALL	15.50	$0.01		$0.02 / 41	1	2,197	109.075592%	0.000003	-0.000001	0.000021	0.000000	0.000000
F8Jul22C15.00	CALL	15.00	$0.01		$0.01 / 2	1	1,226	89.695430%	0.000028	-0.000006	0.000153	0.000002	0.000000
F8Jul22C8.00	CALL	8.00	$3.25	$3.25 / 65	$3.40 / 59	1	0	137.292293%	0.999239	0.000700	0.000002	0.000000	0.001753
F8Jul22C25.00	CALL	25.00	$0.01		$0.01 / 2	0	1	213.370839%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P25.00	PUT	25.00	$13.10	$13.60 / 104	$13.80 / 142	0	0	200.708056%	-0.999239	0.000094	0.000001	0.000000	-0.005477
F8Jul22C24.00	CALL	24.00			$0.03 / 212	0	0	234.661150%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P24.00	PUT	24.00		$12.55 / 113	$12.80 / 118	0	0	190.485491%	-0.999239	0.000047	0.000001	0.000000	-0.005258
F8Jul22C23.00	CALL	23.00			$0.03 / 207	0	0	223.884102%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P23.00	PUT	23.00		$11.60 / 37	$11.80 / 309	0	0	179.842004%	-0.999239	0.000000	0.000001	0.000000	-0.005039
F8Jul22C22.00	CALL	22.00			$0.03 / 250	0	0	212.498519%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P22.00	PUT	22.00		$10.60 / 30	$10.80 / 111	0	0	168.733795%	-0.999239	-0.000046	0.000001	0.000000	-0.004820
F8Jul22C21.00	CALL	21.00	$0.02		$0.03 / 241	0	30	200.432426%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P21.00	PUT	21.00		$9.60 / 68	$9.80 / 136	0	0	157.121465%	-0.999239	-0.000093	0.000001	0.000000	-0.004601
F8Jul22C20.00	CALL	20.00	$0.02		$0.03 / 248	0	7	187.600758%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P20.00	PUT	20.00		$8.60 / 30	$8.80 / 112	0	0	144.952275%	-0.999239	-0.000140	0.000001	0.000000	-0.004382
F8Jul22C19.50	CALL	19.50			$0.01 / 1	0	0	155.499830%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P19.50	PUT	19.50		$8.10 / 94	$8.30 / 356	0	0	179.374371%	-0.999239	-0.000163	0.000001	0.000000	-0.004272
F8Jul22C19.00	CALL	19.00	$0.02		$0.01 / 1	0	22	149.239457%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P19.00	PUT	19.00		$7.60 / 31	$7.80 / 119	0	0	132.169113%	-0.999239	-0.000186	0.000001	0.000000	-0.004163
F8Jul22C18.50	CALL	18.50	$0.01		$0.01 / 1	0	53	142.762073%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P18.50	PUT	18.50	$6.35	$7.10 / 30	$7.30 / 118	0	0	125.526245%	-0.999239	-0.000210	0.000001	0.000000	-0.004053
F8Jul22C18.00	CALL	18.00	$0.01		$0.01 / 1	0	345	136.052642%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P18.00	PUT	18.00	$5.98	$6.60 / 30	$6.80 / 114	0	0	118.703283%	-0.999239	-0.000233	0.000001	0.000000	-0.003944
F8Jul22C17.50	CALL	17.50	$0.01		$0.02 / 38	0	317	142.158985%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P17.50	PUT	17.50	$6.02	$6.00 / 30	$6.30 / 116	0	4	111.692094%	-0.999239	-0.000257	0.000001	0.000000	-0.003834
F8Jul22C17.00	CALL	17.00	$0.01		$0.01 / 2	0	974	121.860311%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P17.00	PUT	17.00	$4.95	$5.55 / 117	$5.80 / 111	0	1	104.474501%	-0.999239	-0.000280	0.000001	0.000000	-0.003725
F8Jul22C16.50	CALL	16.50	$0.01		$0.02 / 123	0	737	126.330890%	0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22P16.50	PUT	16.50	$5.45	$5.10 / 63	$5.30 / 144	0	7	97.042337%	-0.999239	-0.000303	0.000001	0.000000	-0.003615
F8Jul22P16.00	PUT	16.00	$3.95	$4.60 / 92	$4.80 / 119	0	5	123.829674%	-0.999239	-0.000327	0.000002	0.000000	-0.003506
F8Jul22P15.50	PUT	15.50	$4.33	$4.10 / 78	$4.30 / 143	0	90	81.475966%	-0.999236	-0.000351	0.000021	0.000000	-0.003396
F8Jul22P15.00	PUT	15.00	$3.47	$3.60 / 252	$3.80 / 315	0	8	73.309057%	-0.999211	-0.000379	0.000153	0.000002	-0.003286
F8Jul22C9.00	CALL	9.00	$2.16	$2.24 / 40	$2.39 / 30	0	59	90.586335%	0.998713	0.000561	0.002358	0.000031	0.001971
F8Jul22C8.50	CALL	8.50	$3.50	$2.75 / 30	$2.89 / 30	0	3	113.234784%	0.999218	0.000672	0.000116	0.000002	0.001862
F8Jul22P8.50	PUT	8.50	$0.02		$0.01 / 10	0	53	93.486367%	-0.000021	-0.000005	0.000116	0.000002	0.000000
F8Jul22C7.50	CALL	7.50	$3.75	$3.75 / 30	$3.90 / 40	0	1	158.903223%	0.999239	0.000723	0.000001	0.000000	0.001643
F8Jul22P7.50	PUT	7.50	$0.01		$0.01 / 10	0	7	128.861437%	-0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22C7.00	CALL	7.00	$4.11	$4.25 / 30	$4.40 / 40	0	3	181.782368%	0.999239	0.000747	0.000001	0.000000	0.001534
F8Jul22P7.00	PUT	7.00	$0.01		$0.01 / 10	0	1	148.061774%	-0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22C6.00	CALL	6.00		$5.25 / 40	$5.35 / 4	0	0	193.853370%	0.999239	0.000793	0.000001	0.000000	0.001315
F8Jul22P6.00	PUT	6.00	$0.01		$0.01 / 10	0	1	190.538095%	-0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22C5.00	CALL	5.00	$6.45	$6.25 / 30	$6.40 / 40	0	1	292.003123%	0.999239	0.000840	0.000001	0.000000	0.001095
F8Jul22C4.00	CALL	4.00		$7.25 / 83	$7.40 / 79	0	0	365.169575%	0.999239	0.000887	0.000001	0.000000	0.000876
F8Jul22P4.00	PUT	4.00			$0.03 / 336	0	0	352.697788%	-0.000001	0.000000	0.000001	0.000000	0.000000
F8Jul22C3.00	CALL	3.00		$8.25 / 198	$8.35 / 62	0	0	391.771452%	0.999239	0.000934	0.000001	0.000000	0.000657
F8Jul22P3.00	PUT	3.00			$0.02 / 1	0	0	418.121861%	-0.000001	0.000000	0.000001	0.000000	0.000000