F Option Chain

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

Data From

  1. NYSE
  2. >
  3. F
  4. >
  5. Option Chain
|USD |F: $16.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
F1Jul22C11.50CALL11.50$0.01$0.01 / 1,17120,36212,83429.049432%0.236742-0.0429711.1043350.0018240.000072
F1Jul22P11.00PUT11.00$0.01$0.01 / 1,0107,5016,18338.508415%-0.139989-0.0311660.7965800.001316-0.000044
F1Jul22C11.00CALL11.00$0.29$0.28 / 274$0.36 / 875,8293,53651.193661%0.859916-0.0306050.7965800.0013160.000257
F1Jul22P11.50PUT11.50$0.19$0.15 / 74$0.23 / 3214,1597,86122.641094%-0.763162-0.0435081.1043350.001824-0.000243
F1Jul22C12.50CALL12.50$0.01$0.01 / 7651,36417,305108.540989%0.000022-0.0000130.0003360.0000010.000000
F1Jul22C12.00CALL12.00$0.01$0.01 / 1,0261,34614,19371.988365%0.007398-0.0028540.0732310.0001210.000002
F1Jul22P12.00PUT12.00$0.69$0.68 / 10$0.74 / 885212,61761.860364%-0.992507-0.0033680.0732310.000121-0.000326
F1Jul22P10.50PUT10.50$0.01$0.01 / 2853624,55284.567268%-0.001533-0.0006960.0178170.0000290.000000
F1Jul22P12.50PUT12.50$1.18$1.13 / 153$1.24 / 951781,22593.580579%-0.999883-0.0005040.0003360.000001-0.000342
F1Jul22C10.50CALL10.50$0.80$0.77 / 84$0.86 / 8813240199.282554%0.998372-0.0001120.0178170.0000290.000287
F1Jul22C13.00CALL13.00$0.01$0.01 / 71711411,700141.632600%0.0000010.0000000.0000010.0000000.000000
F1Jul22C10.00CALL10.00$1.30$1.27 / 28$1.37 / 6893203155.521867%0.9999040.0006070.0000070.0000000.000274
F1Jul22P10.00PUT10.00$0.01$0.01 / 285583,766128.613386%-0.0000010.0000000.0000070.0000000.000000
F1Jul22P13.00PUT13.00$1.68$1.66 / 1$1.73 / 138653123.889664%-0.999905-0.0004670.0000010.000000-0.000356
F1Jul22P15.50PUT15.50$4.37$4.10 / 115$4.25 / 301423250.753777%-0.999905-0.0003500.0000010.000000-0.000425
F1Jul22C3.00CALL3.00$8.25$8.25 / 261$8.40 / 1951441263.522950%0.9999050.0009340.0000000.0000000.000082
F1Jul22P25.00PUT25.00$13.95$13.60 / 65$13.75 / 541212560.509698%-0.9999050.0000930.0000010.000000-0.000685
F1Jul22P24.00PUT24.00$12.97$12.60 / 248$12.75 / 128120644.962768%-0.9999050.0000470.0000010.000000-0.000658
F1Jul22P20.00PUT20.00$8.95$8.60 / 293$8.75 / 1131212513.547621%-0.999905-0.0001400.0000010.000000-0.000548
F1Jul22P19.50PUT19.50$8.47$8.10 / 241$8.25 / 98120494.779518%-0.999905-0.0001640.0000010.000000-0.000534
F1Jul22P17.50PUT17.50$6.35$6.10 / 253$6.25 / 113120412.811109%-0.999905-0.0002570.0000010.000000-0.000479
F1Jul22P17.00PUT17.00$5.87$5.60 / 65$5.75 / 301212313.336614%-0.999905-0.0002800.0000010.000000-0.000466
F1Jul22C15.00CALL15.00$0.01$0.01 / 766123,138253.416523%0.0000010.0000000.0000010.0000000.000000
F1Jul22C4.00CALL4.00$7.15$7.25 / 51$7.40 / 6912241002.451782%0.9999050.0008880.0000000.0000000.000110
F1Jul22C13.50CALL13.50$0.01$0.01 / 512115,386172.239470%0.0000010.0000000.0000010.0000000.000000
F1Jul22P23.00PUT23.00$11.95$11.60 / 101$11.80 / 401010508.482773%-0.9999050.0000000.0000010.000000-0.000630
F1Jul22P22.00PUT22.00$10.97$10.60 / 41$10.80 / 50100480.484422%-0.999905-0.0000470.0000010.000000-0.000603
F1Jul22P16.00PUT16.00$4.91$4.60 / 50$4.75 / 30101272.475787%-0.999905-0.0003270.0000010.000000-0.000438
F1Jul22C9.50CALL9.50$1.70$1.75 / 30$1.87 / 3863186.892600%0.9999050.0006310.0000010.0000000.000260
F1Jul22C14.50CALL14.50$0.01$0.01 / 63171,796227.854542%0.0000010.0000000.0000010.0000000.000000
F1Jul22C18.00CALL18.00$0.01$0.01 / 86120384.544778%0.0000010.0000000.0000010.0000000.000000
F1Jul22P13.50PUT13.50$2.22$2.14 / 31$2.27 / 30513170.999785%-0.999905-0.0004440.0000010.000000-0.000370
F1Jul22C14.00CALL14.00$0.01$0.01 / 51244,305200.872034%0.0000010.0000000.0000010.0000000.000000
F1Jul22P9.50PUT9.50$0.01$0.01 / 2634554172.784276%-0.0000010.0000000.0000010.0000000.000000
F1Jul22C9.00CALL9.00$2.32$2.24 / 57$2.38 / 40463234.815272%0.9999050.0006540.0000010.0000000.000247
F1Jul22C8.50CALL8.50$2.82$2.74 / 30$2.87 / 15415267.333900%0.9999050.0006770.0000010.0000000.000233
F1Jul22C6.00CALL6.00$5.24$5.20 / 356$5.40 / 329414502.845082%0.9999050.0007940.0000010.0000000.000164
F1Jul22P16.50PUT16.50$5.34$5.10 / 291$5.30 / 273211293.310153%-0.999905-0.0003040.0000010.000000-0.000452
F1Jul22C8.00CALL8.00$3.29$3.25 / 373$3.35 / 182119289.872850%0.9999050.0007010.0000010.0000000.000219
F1Jul22P18.50PUT18.50$7.23$7.10 / 210$7.25 / 13011423.416077%-0.999905-0.0002100.0000010.000000-0.000507
F1Jul22P15.00PUT15.00$3.80$3.60 / 302$3.80 / 308118228.050393%-0.999905-0.0003740.0000010.000000-0.000411
F1Jul22P14.00PUT14.00$2.91$2.65 / 58$2.75 / 921182179.212552%-0.999905-0.0004200.0000010.000000-0.000384
F1Jul22P5.00PUT5.00$0.01$0.01 / 7716680.255992%-0.0000010.0000000.0000010.0000000.000000
F1Jul22P3.00PUT3.00$0.01$0.01 / 124111077.198375%-0.0000010.0000000.0000000.0000000.000000
F1Jul22C25.00CALL25.00$0.01$0.01 / 8062603.242451%0.0000010.0000000.0000010.0000000.000000
F1Jul22C24.00CALL24.00$0.01$0.01 / 102576.980553%0.0000010.0000000.0000010.0000000.000000
F1Jul22C23.00CALL23.00$0.03 / 26900632.935695%0.0000010.0000000.0000010.0000000.000000
F1Jul22C22.00CALL22.00$0.03 / 21800600.728640%0.0000010.0000000.0000010.0000000.000000
F1Jul22P21.00PUT21.00$9.37$9.60 / 226$9.80 / 19900450.961317%-0.999905-0.0000930.0000010.000000-0.000575
F1Jul22C21.00CALL21.00$0.02$0.01 / 4075489.403033%0.0000010.0000000.0000010.0000000.000000
F1Jul22C20.00CALL20.00$0.01$0.01 / 350123456.694768%0.0000010.0000000.0000010.0000000.000000
F1Jul22C19.50CALL19.50$0.02 / 100481.670620%0.0000010.0000000.0000010.0000000.000000
F1Jul22P19.00PUT19.00$7.39$7.60 / 189$7.80 / 234013386.577829%-0.999905-0.0001870.0000010.000000-0.000521
F1Jul22C19.00CALL19.00$0.02$0.01 / 400140421.845472%0.0000010.0000000.0000010.0000000.000000
F1Jul22C18.50CALL18.50$0.01$0.01 / 30225403.524283%0.0000010.0000000.0000010.0000000.000000
F1Jul22P18.00PUT18.00$6.95$6.60 / 301$6.80 / 221010351.225948%-0.999905-0.0002340.0000010.000000-0.000493
F1Jul22C17.50CALL17.50$0.01$0.01 / 500188364.861546%0.0000010.0000000.0000010.0000000.000000
F1Jul22C17.00CALL17.00$0.01$0.01 / 320997344.408364%0.0000010.0000000.0000010.0000000.000000
F1Jul22C16.50CALL16.50$0.01$0.01 / 110492323.123739%0.0000010.0000000.0000010.0000000.000000
F1Jul22C16.00CALL16.00$0.01$0.01 / 2501,953300.927298%0.0000010.0000000.0000010.0000000.000000
F1Jul22C15.50CALL15.50$0.01$0.01 / 2102,180277.728204%0.0000010.0000000.0000010.0000000.000000
F1Jul22P14.50PUT14.50$2.99$3.10 / 176$3.30 / 23700204.253810%-0.999905-0.0003970.0000010.000000-0.000397
F1Jul22P9.00PUT9.00$0.01$0.01 / 3850465217.944849%-0.0000010.0000000.0000010.0000000.000000
F1Jul22P8.50PUT8.50$0.01$0.01 / 50902,018264.666278%-0.0000010.0000000.0000010.0000000.000000
F1Jul22P8.00PUT8.00$0.01$0.01 / 6330211313.428041%-0.0000010.0000000.0000010.0000000.000000
F1Jul22C7.00CALL7.00$4.30$4.25 / 201$4.40 / 211013499.998247%0.9999050.0007470.0000010.0000000.000192
F1Jul22P7.00PUT7.00$0.03$0.01 / 1043419.007514%-0.0000010.0000000.0000010.0000000.000000
F1Jul22P6.00PUT6.00$0.01$0.01 / 101539.143453%-0.0000010.0000000.0000010.0000000.000000
F1Jul22C5.00CALL5.00$6.30$6.25 / 40$6.40 / 96024802.263710%0.9999050.0008410.0000010.0000000.000137
F1Jul22P4.00PUT4.00$0.03 / 18000997.778822%-0.0000010.0000000.0000000.0000000.000000