F Option Chain

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

  1. NYSE
  2. >
  3. F
  4. >
  5. Option Chain
|USD |F: $16.16 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
F8Jul22P25.00PUT25.00$13.10$13.60 / 104$13.80 / 14200200.708056%-0.9992390.0000940.0000010.000000-0.005477
F8Jul22P24.00PUT24.00$12.55 / 113$12.80 / 11800190.485491%-0.9992390.0000470.0000010.000000-0.005258
F8Jul22P23.00PUT23.00$11.60 / 37$11.80 / 30900179.842004%-0.9992390.0000000.0000010.000000-0.005039
F8Jul22P22.00PUT22.00$10.60 / 30$10.80 / 11100168.733795%-0.999239-0.0000460.0000010.000000-0.004820
F8Jul22P21.00PUT21.00$9.60 / 68$9.80 / 13600157.121465%-0.999239-0.0000930.0000010.000000-0.004601
F8Jul22P20.00PUT20.00$8.60 / 30$8.80 / 11200144.952275%-0.999239-0.0001400.0000010.000000-0.004382
F8Jul22P19.50PUT19.50$8.10 / 94$8.30 / 35600179.374371%-0.999239-0.0001630.0000010.000000-0.004272
F8Jul22P19.00PUT19.00$7.60 / 31$7.80 / 11900132.169113%-0.999239-0.0001860.0000010.000000-0.004163
F8Jul22P18.50PUT18.50$6.35$7.10 / 30$7.30 / 11800125.526245%-0.999239-0.0002100.0000010.000000-0.004053
F8Jul22P18.00PUT18.00$5.98$6.60 / 30$6.80 / 11400118.703283%-0.999239-0.0002330.0000010.000000-0.003944
F8Jul22P17.50PUT17.50$6.02$6.00 / 30$6.30 / 11604111.692094%-0.999239-0.0002570.0000010.000000-0.003834
F8Jul22P17.00PUT17.00$4.95$5.55 / 117$5.80 / 11101104.474501%-0.999239-0.0002800.0000010.000000-0.003725
F8Jul22P16.50PUT16.50$5.45$5.10 / 63$5.30 / 1440797.042337%-0.999239-0.0003030.0000010.000000-0.003615
F8Jul22P16.00PUT16.00$3.95$4.60 / 92$4.80 / 11905123.829674%-0.999239-0.0003270.0000020.000000-0.003506
F8Jul22P15.50PUT15.50$4.33$4.10 / 78$4.30 / 14309081.475966%-0.999236-0.0003510.0000210.000000-0.003396
F8Jul22P15.00PUT15.00$3.47$3.60 / 252$3.80 / 3150873.309057%-0.999211-0.0003790.0001530.000002-0.003286
F8Jul22P14.50PUT14.50$3.35$3.05 / 120$3.30 / 1152964.852552%-0.999040-0.0004340.0009560.000013-0.003176
F8Jul22P14.00PUT14.00$2.87$2.64 / 87$2.74 / 681255,54366.722729%-0.998054-0.0006140.0049780.000066-0.003064
F8Jul22P13.50PUT13.50$2.32$2.16 / 9$2.27 / 301224757.054479%-0.993367-0.0012640.0211080.000279-0.002944
F8Jul22P13.00PUT13.00$1.73$1.64 / 191$1.73 / 3291,03023,44446.292457%-0.975407-0.0032260.0710400.000939-0.002791
F8Jul22P12.50PUT12.50$1.19$1.16 / 70$1.24 / 3422211,21541.886333%-0.921412-0.0076360.1842120.002434-0.002552
F8Jul22P12.00PUT12.00$0.77$0.73 / 179$0.80 / 301,0563,55140.394485%-0.797802-0.0142820.3556920.004700-0.002149
F8Jul22P11.50PUT11.50$0.39$0.38 / 5$0.39 / 4261,7523,06239.755477%-0.589589-0.0194870.4915510.006495-0.001555
F8Jul22P11.00PUT11.00$0.17$0.16 / 100$0.17 / 723,9035,88743.651601%-0.341483-0.0182960.4642210.006134-0.000886
F8Jul22P10.50PUT10.50$0.06$0.06 / 14$0.07 / 3536912,03348.828410%-0.141611-0.0111510.2837830.003750-0.000364
F8Jul22P10.00PUT10.00$0.03$0.02 / 494$0.03 / 5355611,82154.575107%-0.038335-0.0041310.1053230.001392-0.000098
F8Jul22P9.50PUT9.50$0.02$0.01 / 19$0.02 / 14115154765.478832%-0.006150-0.0008620.0219910.000291-0.000016
F8Jul22P9.00PUT9.00$0.01$0.01 / 102837076.963093%-0.000526-0.0000920.0023580.000031-0.000001
F8Jul22P8.50PUT8.50$0.02$0.01 / 1005393.486367%-0.000021-0.0000050.0001160.0000020.000000
F8Jul22P8.00PUT8.00$0.01$0.01 / 1931269110.728631%-0.0000010.0000000.0000020.0000000.000000
F8Jul22P7.50PUT7.50$0.01$0.01 / 1007128.861437%-0.0000010.0000000.0000010.0000000.000000
F8Jul22P7.00PUT7.00$0.01$0.01 / 1001148.061774%-0.0000010.0000000.0000010.0000000.000000
F8Jul22P6.00PUT6.00$0.01$0.01 / 1001190.538095%-0.0000010.0000000.0000010.0000000.000000
F8Jul22P5.00PUT5.00$0.01$0.02 / 6340264.915802%-0.0000010.0000000.0000010.0000000.000000
F8Jul22P4.00PUT4.00$0.03 / 33600352.697788%-0.0000010.0000000.0000010.0000000.000000
F8Jul22P3.00PUT3.00$0.02 / 100418.121861%-0.0000010.0000000.0000010.0000000.000000
F8Jul22C25.00CALL25.00$0.01$0.01 / 201213.370839%0.0000010.0000000.0000010.0000000.000000
F8Jul22C24.00CALL24.00$0.03 / 21200234.661150%0.0000010.0000000.0000010.0000000.000000
F8Jul22C23.00CALL23.00$0.03 / 20700223.884102%0.0000010.0000000.0000010.0000000.000000
F8Jul22C22.00CALL22.00$0.03 / 25000212.498519%0.0000010.0000000.0000010.0000000.000000
F8Jul22C21.00CALL21.00$0.02$0.03 / 241030200.432426%0.0000010.0000000.0000010.0000000.000000
F8Jul22C20.00CALL20.00$0.02$0.03 / 24807187.600758%0.0000010.0000000.0000010.0000000.000000
F8Jul22C19.50CALL19.50$0.01 / 100155.499830%0.0000010.0000000.0000010.0000000.000000
F8Jul22C19.00CALL19.00$0.02$0.01 / 1022149.239457%0.0000010.0000000.0000010.0000000.000000
F8Jul22C18.50CALL18.50$0.01$0.01 / 1053142.762073%0.0000010.0000000.0000010.0000000.000000
F8Jul22C18.00CALL18.00$0.01$0.01 / 10345136.052642%0.0000010.0000000.0000010.0000000.000000
F8Jul22C17.50CALL17.50$0.01$0.02 / 380317142.158985%0.0000010.0000000.0000010.0000000.000000
F8Jul22C17.00CALL17.00$0.01$0.01 / 20974121.860311%0.0000010.0000000.0000010.0000000.000000
F8Jul22C16.50CALL16.50$0.01$0.02 / 1230737126.330890%0.0000010.0000000.0000010.0000000.000000
F8Jul22C16.00CALL16.00$0.03$0.02 / 395610117.898972%0.0000010.0000000.0000020.0000000.000000
F8Jul22C15.50CALL15.50$0.01$0.02 / 4112,197109.075592%0.000003-0.0000010.0000210.0000000.000000
F8Jul22C15.00CALL15.00$0.01$0.01 / 211,22689.695430%0.000028-0.0000060.0001530.0000020.000000
F8Jul22C14.50CALL14.50$0.01$0.01 / 22766280.657720%0.000199-0.0000370.0009560.0000130.000000
F8Jul22C14.00CALL14.00$0.01$0.02 / 661257,03179.731768%0.001185-0.0001940.0049780.0000660.000003
F8Jul22C13.50CALL13.50$0.01$0.01 / 320$0.02 / 349661,81865.268433%0.005873-0.0008210.0211080.0002790.000014
F8Jul22C13.00CALL13.00$0.01$0.01 / 20$0.02 / 12830825,22953.909446%0.023833-0.0027590.0710400.0009390.000057
F8Jul22C12.50CALL12.50$0.03$0.02 / 15$0.03 / 1831,7136,74446.427811%0.077828-0.0071460.1842120.0024340.000187
F8Jul22C12.00CALL12.00$0.07$0.06 / 298$0.07 / 3226,91010,10942.562605%0.201437-0.0137680.3556920.0047000.000480
F8Jul22C11.50CALL11.50$0.20$0.19 / 255$0.20 / 58,5854,87542.758185%0.409650-0.0189510.4915510.0064950.000965
F8Jul22C11.00CALL11.00$0.47$0.46 / 335$0.48 / 22,8712,69446.030495%0.657757-0.0177360.4642210.0061340.001524
F8Jul22C10.50CALL10.50$0.87$0.84 / 16$0.92 / 17955223954.842603%0.857628-0.0105670.2837830.0037500.001937
F8Jul22C10.00CALL10.00$1.33$1.29 / 35$1.38 / 1266235562.972995%0.960904-0.0035240.1053230.0013920.002093
F8Jul22C9.50CALL9.50$1.77$1.76 / 30$1.90 / 5584280.271527%0.993089-0.0002320.0219910.0002910.002066
F8Jul22C9.00CALL9.00$2.16$2.24 / 40$2.39 / 3005990.586335%0.9987130.0005610.0023580.0000310.001971
F8Jul22C8.50CALL8.50$3.50$2.75 / 30$2.89 / 3003113.234784%0.9992180.0006720.0001160.0000020.001862
F8Jul22C8.00CALL8.00$3.25$3.25 / 65$3.40 / 5910137.292293%0.9992390.0007000.0000020.0000000.001753
F8Jul22C7.50CALL7.50$3.75$3.75 / 30$3.90 / 4001158.903223%0.9992390.0007230.0000010.0000000.001643
F8Jul22C7.00CALL7.00$4.11$4.25 / 30$4.40 / 4003181.782368%0.9992390.0007470.0000010.0000000.001534
F8Jul22C6.00CALL6.00$5.25 / 40$5.35 / 400193.853370%0.9992390.0007930.0000010.0000000.001315
F8Jul22C5.00CALL5.00$6.45$6.25 / 30$6.40 / 4001292.003123%0.9992390.0008400.0000010.0000000.001095
F8Jul22C4.00CALL4.00$7.25 / 83$7.40 / 7900365.169575%0.9992390.0008870.0000010.0000000.000876
F8Jul22C3.00CALL3.00$8.25 / 198$8.35 / 6200391.771452%0.9992390.0009340.0000010.0000000.000657