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

F Option Chain

End of day data from April 22, 2022 for F options expired on April 22, 2022.

Expiration

Data From

NYSE
F
Option Chain

|USD |F: $16.16 | Calls Puts |Download CSV

Symbol	Type	Strike	Last	Bid / Size	Ask / Size	Volume	OI	IV	Delta	Theta	Gamma	Vega	Rho
F22Apr22P15.00	PUT	15.00	$0.01		$0.01 / 1,175	37,340	43,504	17.197322%	-0.346593	-0.070294	0.972145	0.002926	-0.000146
F22Apr22C15.00	CALL	15.00	$0.14	$0.11 / 87	$0.17 / 11	36,943	35,198	13.069686%	0.653338	-0.069587	0.972145	0.002926	0.000265
F22Apr22P15.50	PUT	15.50	$0.38	$0.32 / 110	$0.42 / 199	15,468	12,950	35.421513%	-0.819495	-0.050451	0.692236	0.002083	-0.000351
F22Apr22C15.50	CALL	15.50	$0.01		$0.01 / 108	7,329	9,598	32.243625%	0.180437	-0.049754	0.692236	0.002083	0.000074
F22Apr22C16.00	CALL	16.00	$0.01		$0.01 / 584	5,675	57,020	62.786931%	0.014619	-0.007021	0.097571	0.000294	0.000006
F22Apr22P16.00	PUT	16.00	$0.88	$0.84 / 45	$0.91 / 197	4,859	38,355	72.379555%	-0.985313	-0.007706	0.097571	0.000294	-0.000432
F22Apr22C16.50	CALL	16.50	$0.01		$0.01 / 737	1,171	21,797	89.832956%	0.000327	-0.000227	0.003160	0.000010	0.000000
F22Apr22P16.50	PUT	16.50	$1.35	$1.33 / 96	$1.45 / 33	765	3,889	116.056705%	-0.999604	-0.000902	0.003160	0.000010	-0.000452
F22Apr22P17.00	PUT	17.00	$1.85	$1.82 / 30	$1.93 / 65	401	31,878	129.127291%	-0.999930	-0.000666	0.000027	0.000000	-0.000466
F22Apr22C5.00	CALL	5.00	$10.31	$10.05 / 359	$10.20 / 207	319	28	991.388884%	0.999932	0.000925	0.000000	0.000000	0.000137
F22Apr22C7.00	CALL	7.00	$8.35	$8.10 / 61	$8.20 / 221	310	0	585.074615%	0.999932	0.000882	0.000001	0.000000	0.000192
F22Apr22C17.00	CALL	17.00	$0.01		$0.01 / 1,066	291	39,256	114.769246%	0.000002	-0.000002	0.000027	0.000000	0.000000
F22Apr22P18.00	PUT	18.00	$2.82	$2.84 / 68	$2.93 / 465	153	1,734	192.523965%	-0.999932	-0.000642	0.000001	0.000000	-0.000493
F22Apr22P19.00	PUT	19.00	$3.75	$3.80 / 1,200	$3.90 / 95	143	971	208.714040%	-0.999932	-0.000620	0.000001	0.000000	-0.000521
F22Apr22P17.50	PUT	17.50	$2.24	$2.31 / 259	$2.43 / 63	143	3,644	146.542311%	-0.999932	-0.000653	0.000001	0.000000	-0.000479
F22Apr22P20.00	PUT	20.00	$4.75	$4.80 / 820	$4.90 / 75	134	429	210.588336%	-0.999932	-0.000598	0.000001	0.000000	-0.000548
F22Apr22C14.00	CALL	14.00	$1.20	$1.09 / 132	$1.16 / 51	133	228	57.632256%	0.999107	0.000193	0.007433	0.000022	0.000383
F22Apr22P14.50	PUT	14.50	$0.01		$0.01 / 123	98	4,498	52.645985%	-0.040321	-0.016492	0.228469	0.000688	-0.000017
F22Apr22C14.50	CALL	14.50	$0.61	$0.59 / 168	$0.68 / 216	81	551	61.077826%	0.959611	-0.015773	0.228469	0.000688	0.000380
F22Apr22C17.50	CALL	17.50	$0.01		$0.01 / 807	45	10,501	138.136528%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P18.50	PUT	18.50	$3.20	$3.30 / 1,272	$3.40 / 82	22	760	156.865221%	-0.999932	-0.000631	0.000001	0.000000	-0.000507
F22Apr22P14.00	PUT	14.00	$0.01		$0.01 / 1,040	22	3,656	84.890040%	-0.000825	-0.000536	0.007433	0.000022	0.000000
F22Apr22C19.50	CALL	19.50	$0.01		$0.01 / 264	10	901	220.653485%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C18.00	CALL	18.00	$0.01		$0.01 / 660	10	8,348	160.240210%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C20.00	CALL	20.00	$0.01		$0.01 / 875	8	6,677	239.181665%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C18.50	CALL	18.50	$0.01		$0.01 / 232	8	4,878	181.274187%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C12.00	CALL	12.00	$3.35	$3.10 / 68	$3.20 / 484	7	133	197.038823%	0.999932	0.000773	0.000001	0.000000	0.000329
F22Apr22P22.50	PUT	22.50	$7.20	$7.30 / 133	$7.45 / 113	4	8	352.811417%	-0.999932	-0.000544	0.000001	0.000000	-0.000616
F22Apr22P13.50	PUT	13.50	$0.01		$0.01 / 224	4	959	116.456090%	-0.000002	-0.000002	0.000027	0.000000	0.000000
F22Apr22C13.50	CALL	13.50	$1.67	$1.57 / 64	$1.70 / 33	4	27	116.782011%	0.999930	0.000738	0.000027	0.000000	0.000370
F22Apr22C13.00	CALL	13.00	$2.45	$2.09 / 3	$2.17 / 16	4	56	148.744818%	0.999932	0.000751	0.000001	0.000000	0.000356
F22Apr22C11.50	CALL	11.50	$3.63	$3.60 / 117	$3.70 / 635	4	103	228.703894%	0.999932	0.000784	0.000001	0.000000	0.000315
F22Apr22C23.00	CALL	23.00	$0.01		$0.02 / 72	2	399	370.435590%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C22.00	CALL	22.00	$0.01		$0.01 / 79	2	284	307.051408%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P19.50	PUT	19.50	$4.17	$4.30 / 1,085	$4.40 / 87	2	115	193.363770%	-0.999932	-0.000609	0.000001	0.000000	-0.000534
F22Apr22P22.00	PUT	22.00	$6.55	$6.80 / 617	$6.90 / 45	1	139	318.764791%	-0.999932	-0.000555	0.000001	0.000000	-0.000603
F22Apr22P21.00	PUT	21.00	$5.86	$5.85 / 1	$5.95 / 136	1	55	344.672769%	-0.999932	-0.000577	0.000001	0.000000	-0.000575
F22Apr22P13.00	PUT	13.00	$0.01		$0.01 / 222	1	1,397	148.073374%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C12.50	CALL	12.50	$2.65	$2.59 / 155	$2.68 / 125	1	105	192.739551%	0.999932	0.000762	0.000001	0.000000	0.000342
F22Apr22P30.00	PUT	30.00	$13.90	$14.80 / 103	$14.95 / 114	0	19	556.444278%	-0.999932	-0.000381	0.000001	0.000000	-0.000822
F22Apr22C30.00	CALL	30.00	$0.01		$0.01 / 1,852	0	77	513.741403%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C27.00	CALL	27.00	$0.02		$0.01 / 5	0	8	445.463006%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P27.00	PUT	27.00	$12.20	$11.80 / 103	$11.95 / 118	0	0	483.789097%	-0.999932	-0.000446	0.000001	0.000000	-0.000740
F22Apr22C26.00	CALL	26.00	$0.21		$0.03 / 87	0	3	485.304075%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P26.00	PUT	26.00	$10.15	$10.80 / 112	$10.95 / 39	0	0	457.274342%	-0.999932	-0.000468	0.000001	0.000000	-0.000712
F22Apr22C25.00	CALL	25.00	$0.01		$0.01 / 1,250	0	26	394.432336%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P25.00	PUT	25.00	$10.35	$9.80 / 94	$9.95 / 53	0	0	429.413451%	-0.999932	-0.000490	0.000001	0.000000	-0.000685
F22Apr22C24.00	CALL	24.00	$0.03		$0.04 / 263	0	96	445.167356%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P24.00	PUT	24.00	$8.85	$8.80 / 103	$8.95 / 129	0	0	400.056206%	-0.999932	-0.000511	0.000001	0.000000	-0.000658
F22Apr22P23.50	PUT	23.50	$7.40	$8.30 / 103	$8.45 / 137	0	0	384.760899%	-0.999932	-0.000522	0.000001	0.000000	-0.000644
F22Apr22C23.50	CALL	23.50	$0.01		$0.04 / 200	0	80	428.720428%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P23.00	PUT	23.00	$6.65	$7.80 / 123	$7.95 / 76	0	0	369.023042%	-0.999932	-0.000533	0.000001	0.000000	-0.000630
F22Apr22C22.50	CALL	22.50	$0.01		$0.03 / 93	0	261	376.415706%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C21.50	CALL	21.50	$0.01		$0.01 / 4	0	381	290.924138%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P21.50	PUT	21.50	$5.35	$6.30 / 105	$6.45 / 137	0	13	318.834963%	-0.999932	-0.000566	0.000001	0.000000	-0.000589
F22Apr22C21.00	CALL	21.00	$0.01		$0.01 / 79	0	759	274.263255%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P20.50	PUT	20.50	$4.80	$5.30 / 1,015	$5.40 / 86	0	251	227.210117%	-0.999932	-0.000588	0.000001	0.000000	-0.000562
F22Apr22C20.50	CALL	20.50	$0.01		$0.01 / 1	0	835	257.031877%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C19.00	CALL	19.00	$0.01		$0.01 / 144	0	2,454	201.376412%	0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P12.50	PUT	12.50	$0.01		$0.01 / 277	0	2,604	180.111342%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P12.00	PUT	12.00	$0.01		$0.01 / 402	0	1,587	212.830183%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P11.50	PUT	11.50	$0.01		$0.01 / 510	0	17	246.436113%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C11.00	CALL	11.00	$5.22	$4.10 / 70	$4.20 / 348	0	127	261.421214%	0.999932	0.000794	0.000001	0.000000	0.000301
F22Apr22P11.00	PUT	11.00	$0.01		$0.01 / 635	0	10	281.117602%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P10.00	PUT	10.00	$0.01		$0.01 / 885	0	58	354.450284%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C10.00	CALL	10.00	$6.05	$5.05 / 115	$5.20 / 37	0	12	406.955750%	0.999932	0.000816	0.000001	0.000000	0.000274
F22Apr22C9.00	CALL	9.00	$6.99	$6.05 / 128	$6.20 / 42	0	11	332.995703%	0.999932	0.000838	0.000001	0.000000	0.000247
F22Apr22P9.00	PUT	9.00	$0.03		$0.05 / 104	0	6	556.892432%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22C8.00	CALL	8.00		$7.05 / 137	$7.20 / 38	0	0	404.394434%	0.999932	0.000860	0.000001	0.000000	0.000219
F22Apr22P8.00	PUT	8.00	$0.02		$0.06 / 147	0	5	688.147678%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P7.00	PUT	7.00			$0.03 / 226	0	0	725.461567%	-0.000001	0.000000	0.000001	0.000000	0.000000
F22Apr22P5.00	PUT	5.00	$0.01		$0.01 / 52	0	1	875.017444%	-0.000001	0.000000	0.000000	0.000000	0.000000