F Option Chain

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

  1. NYSE
  2. >
  3. F
  4. >
  5. Option Chain
|USD |F: $16.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
F22Apr22P15.00PUT15.00$0.01$0.01 / 1,17537,34043,50417.197322%-0.346593-0.0702940.9721450.002926-0.000146
F22Apr22C15.00CALL15.00$0.14$0.11 / 87$0.17 / 1136,94335,19813.069686%0.653338-0.0695870.9721450.0029260.000265
F22Apr22P15.50PUT15.50$0.38$0.32 / 110$0.42 / 19915,46812,95035.421513%-0.819495-0.0504510.6922360.002083-0.000351
F22Apr22C15.50CALL15.50$0.01$0.01 / 1087,3299,59832.243625%0.180437-0.0497540.6922360.0020830.000074
F22Apr22C16.00CALL16.00$0.01$0.01 / 5845,67557,02062.786931%0.014619-0.0070210.0975710.0002940.000006
F22Apr22P16.00PUT16.00$0.88$0.84 / 45$0.91 / 1974,85938,35572.379555%-0.985313-0.0077060.0975710.000294-0.000432
F22Apr22C16.50CALL16.50$0.01$0.01 / 7371,17121,79789.832956%0.000327-0.0002270.0031600.0000100.000000
F22Apr22P16.50PUT16.50$1.35$1.33 / 96$1.45 / 337653,889116.056705%-0.999604-0.0009020.0031600.000010-0.000452
F22Apr22P17.00PUT17.00$1.85$1.82 / 30$1.93 / 6540131,878129.127291%-0.999930-0.0006660.0000270.000000-0.000466
F22Apr22C5.00CALL5.00$10.31$10.05 / 359$10.20 / 20731928991.388884%0.9999320.0009250.0000000.0000000.000137
F22Apr22C7.00CALL7.00$8.35$8.10 / 61$8.20 / 2213100585.074615%0.9999320.0008820.0000010.0000000.000192
F22Apr22C17.00CALL17.00$0.01$0.01 / 1,06629139,256114.769246%0.000002-0.0000020.0000270.0000000.000000
F22Apr22P18.00PUT18.00$2.82$2.84 / 68$2.93 / 4651531,734192.523965%-0.999932-0.0006420.0000010.000000-0.000493
F22Apr22P19.00PUT19.00$3.75$3.80 / 1,200$3.90 / 95143971208.714040%-0.999932-0.0006200.0000010.000000-0.000521
F22Apr22P17.50PUT17.50$2.24$2.31 / 259$2.43 / 631433,644146.542311%-0.999932-0.0006530.0000010.000000-0.000479
F22Apr22P20.00PUT20.00$4.75$4.80 / 820$4.90 / 75134429210.588336%-0.999932-0.0005980.0000010.000000-0.000548
F22Apr22C14.00CALL14.00$1.20$1.09 / 132$1.16 / 5113322857.632256%0.9991070.0001930.0074330.0000220.000383
F22Apr22P14.50PUT14.50$0.01$0.01 / 123984,49852.645985%-0.040321-0.0164920.2284690.000688-0.000017
F22Apr22C14.50CALL14.50$0.61$0.59 / 168$0.68 / 2168155161.077826%0.959611-0.0157730.2284690.0006880.000380
F22Apr22C17.50CALL17.50$0.01$0.01 / 8074510,501138.136528%0.0000010.0000000.0000010.0000000.000000
F22Apr22P18.50PUT18.50$3.20$3.30 / 1,272$3.40 / 8222760156.865221%-0.999932-0.0006310.0000010.000000-0.000507
F22Apr22P14.00PUT14.00$0.01$0.01 / 1,040223,65684.890040%-0.000825-0.0005360.0074330.0000220.000000
F22Apr22C19.50CALL19.50$0.01$0.01 / 26410901220.653485%0.0000010.0000000.0000010.0000000.000000
F22Apr22C18.00CALL18.00$0.01$0.01 / 660108,348160.240210%0.0000010.0000000.0000010.0000000.000000
F22Apr22C20.00CALL20.00$0.01$0.01 / 87586,677239.181665%0.0000010.0000000.0000010.0000000.000000
F22Apr22C18.50CALL18.50$0.01$0.01 / 23284,878181.274187%0.0000010.0000000.0000010.0000000.000000
F22Apr22C12.00CALL12.00$3.35$3.10 / 68$3.20 / 4847133197.038823%0.9999320.0007730.0000010.0000000.000329
F22Apr22P22.50PUT22.50$7.20$7.30 / 133$7.45 / 11348352.811417%-0.999932-0.0005440.0000010.000000-0.000616
F22Apr22P13.50PUT13.50$0.01$0.01 / 2244959116.456090%-0.000002-0.0000020.0000270.0000000.000000
F22Apr22C13.50CALL13.50$1.67$1.57 / 64$1.70 / 33427116.782011%0.9999300.0007380.0000270.0000000.000370
F22Apr22C13.00CALL13.00$2.45$2.09 / 3$2.17 / 16456148.744818%0.9999320.0007510.0000010.0000000.000356
F22Apr22C11.50CALL11.50$3.63$3.60 / 117$3.70 / 6354103228.703894%0.9999320.0007840.0000010.0000000.000315
F22Apr22C23.00CALL23.00$0.01$0.02 / 722399370.435590%0.0000010.0000000.0000010.0000000.000000
F22Apr22C22.00CALL22.00$0.01$0.01 / 792284307.051408%0.0000010.0000000.0000010.0000000.000000
F22Apr22P19.50PUT19.50$4.17$4.30 / 1,085$4.40 / 872115193.363770%-0.999932-0.0006090.0000010.000000-0.000534
F22Apr22P22.00PUT22.00$6.55$6.80 / 617$6.90 / 451139318.764791%-0.999932-0.0005550.0000010.000000-0.000603
F22Apr22P21.00PUT21.00$5.86$5.85 / 1$5.95 / 136155344.672769%-0.999932-0.0005770.0000010.000000-0.000575
F22Apr22P13.00PUT13.00$0.01$0.01 / 22211,397148.073374%-0.0000010.0000000.0000010.0000000.000000
F22Apr22C12.50CALL12.50$2.65$2.59 / 155$2.68 / 1251105192.739551%0.9999320.0007620.0000010.0000000.000342
F22Apr22P30.00PUT30.00$13.90$14.80 / 103$14.95 / 114019556.444278%-0.999932-0.0003810.0000010.000000-0.000822
F22Apr22C30.00CALL30.00$0.01$0.01 / 1,852077513.741403%0.0000010.0000000.0000010.0000000.000000
F22Apr22C27.00CALL27.00$0.02$0.01 / 508445.463006%0.0000010.0000000.0000010.0000000.000000
F22Apr22P27.00PUT27.00$12.20$11.80 / 103$11.95 / 11800483.789097%-0.999932-0.0004460.0000010.000000-0.000740
F22Apr22C26.00CALL26.00$0.21$0.03 / 8703485.304075%0.0000010.0000000.0000010.0000000.000000
F22Apr22P26.00PUT26.00$10.15$10.80 / 112$10.95 / 3900457.274342%-0.999932-0.0004680.0000010.000000-0.000712
F22Apr22C25.00CALL25.00$0.01$0.01 / 1,250026394.432336%0.0000010.0000000.0000010.0000000.000000
F22Apr22P25.00PUT25.00$10.35$9.80 / 94$9.95 / 5300429.413451%-0.999932-0.0004900.0000010.000000-0.000685
F22Apr22C24.00CALL24.00$0.03$0.04 / 263096445.167356%0.0000010.0000000.0000010.0000000.000000
F22Apr22P24.00PUT24.00$8.85$8.80 / 103$8.95 / 12900400.056206%-0.999932-0.0005110.0000010.000000-0.000658
F22Apr22P23.50PUT23.50$7.40$8.30 / 103$8.45 / 13700384.760899%-0.999932-0.0005220.0000010.000000-0.000644
F22Apr22C23.50CALL23.50$0.01$0.04 / 200080428.720428%0.0000010.0000000.0000010.0000000.000000
F22Apr22P23.00PUT23.00$6.65$7.80 / 123$7.95 / 7600369.023042%-0.999932-0.0005330.0000010.000000-0.000630
F22Apr22C22.50CALL22.50$0.01$0.03 / 930261376.415706%0.0000010.0000000.0000010.0000000.000000
F22Apr22C21.50CALL21.50$0.01$0.01 / 40381290.924138%0.0000010.0000000.0000010.0000000.000000
F22Apr22P21.50PUT21.50$5.35$6.30 / 105$6.45 / 137013318.834963%-0.999932-0.0005660.0000010.000000-0.000589
F22Apr22C21.00CALL21.00$0.01$0.01 / 790759274.263255%0.0000010.0000000.0000010.0000000.000000
F22Apr22P20.50PUT20.50$4.80$5.30 / 1,015$5.40 / 860251227.210117%-0.999932-0.0005880.0000010.000000-0.000562
F22Apr22C20.50CALL20.50$0.01$0.01 / 10835257.031877%0.0000010.0000000.0000010.0000000.000000
F22Apr22C19.00CALL19.00$0.01$0.01 / 14402,454201.376412%0.0000010.0000000.0000010.0000000.000000
F22Apr22P12.50PUT12.50$0.01$0.01 / 27702,604180.111342%-0.0000010.0000000.0000010.0000000.000000
F22Apr22P12.00PUT12.00$0.01$0.01 / 40201,587212.830183%-0.0000010.0000000.0000010.0000000.000000
F22Apr22P11.50PUT11.50$0.01$0.01 / 510017246.436113%-0.0000010.0000000.0000010.0000000.000000
F22Apr22C11.00CALL11.00$5.22$4.10 / 70$4.20 / 3480127261.421214%0.9999320.0007940.0000010.0000000.000301
F22Apr22P11.00PUT11.00$0.01$0.01 / 635010281.117602%-0.0000010.0000000.0000010.0000000.000000
F22Apr22P10.00PUT10.00$0.01$0.01 / 885058354.450284%-0.0000010.0000000.0000010.0000000.000000
F22Apr22C10.00CALL10.00$6.05$5.05 / 115$5.20 / 37012406.955750%0.9999320.0008160.0000010.0000000.000274
F22Apr22C9.00CALL9.00$6.99$6.05 / 128$6.20 / 42011332.995703%0.9999320.0008380.0000010.0000000.000247
F22Apr22P9.00PUT9.00$0.03$0.05 / 10406556.892432%-0.0000010.0000000.0000010.0000000.000000
F22Apr22C8.00CALL8.00$7.05 / 137$7.20 / 3800404.394434%0.9999320.0008600.0000010.0000000.000219
F22Apr22P8.00PUT8.00$0.02$0.06 / 14705688.147678%-0.0000010.0000000.0000010.0000000.000000
F22Apr22P7.00PUT7.00$0.03 / 22600725.461567%-0.0000010.0000000.0000010.0000000.000000
F22Apr22P5.00PUT5.00$0.01$0.01 / 5201875.017444%-0.0000010.0000000.0000000.0000000.000000