QQQ   297.41 (-0.54%)
AAPL   118.91 (+1.99%)
MSFT   211.65 (-1.66%)
FB   273.20 (-1.66%)
GOOGL   1,751.64 (-1.98%)
AMZN   3,141.99 (-1.67%)
TSLA   588.38 (+0.45%)
NVDA   525.55 (-0.92%)
BABA   265.63 (-3.92%)
CGC   28.86 (-0.48%)
GE   10.24 (-1.54%)
MU   64.72 (+0.76%)
AMD   90.57 (+3.88%)
T   28.89 (-0.48%)
NIO   51.71 (-4.24%)
F   9.13 (+0.44%)
ACB   11.17 (+6.69%)
NFLX   485.58 (-1.18%)
BA   213.00 (-1.62%)
GILD   59.85 (-0.30%)
DIS   147.60 (+0.32%)
QQQ   297.41 (-0.54%)
AAPL   118.91 (+1.99%)
MSFT   211.65 (-1.66%)
FB   273.20 (-1.66%)
GOOGL   1,751.64 (-1.98%)
AMZN   3,141.99 (-1.67%)
TSLA   588.38 (+0.45%)
NVDA   525.55 (-0.92%)
BABA   265.63 (-3.92%)
CGC   28.86 (-0.48%)
GE   10.24 (-1.54%)
MU   64.72 (+0.76%)
AMD   90.57 (+3.88%)
T   28.89 (-0.48%)
NIO   51.71 (-4.24%)
F   9.13 (+0.44%)
ACB   11.17 (+6.69%)
NFLX   485.58 (-1.18%)
BA   213.00 (-1.62%)
GILD   59.85 (-0.30%)
DIS   147.60 (+0.32%)
QQQ   297.41 (-0.54%)
AAPL   118.91 (+1.99%)
MSFT   211.65 (-1.66%)
FB   273.20 (-1.66%)
GOOGL   1,751.64 (-1.98%)
AMZN   3,141.99 (-1.67%)
TSLA   588.38 (+0.45%)
NVDA   525.55 (-0.92%)
BABA   265.63 (-3.92%)
CGC   28.86 (-0.48%)
GE   10.24 (-1.54%)
MU   64.72 (+0.76%)
AMD   90.57 (+3.88%)
T   28.89 (-0.48%)
NIO   51.71 (-4.24%)
F   9.13 (+0.44%)
ACB   11.17 (+6.69%)
NFLX   485.58 (-1.18%)
BA   213.00 (-1.62%)
GILD   59.85 (-0.30%)
DIS   147.60 (+0.32%)
QQQ   297.41 (-0.54%)
AAPL   118.91 (+1.99%)
MSFT   211.65 (-1.66%)
FB   273.20 (-1.66%)
GOOGL   1,751.64 (-1.98%)
AMZN   3,141.99 (-1.67%)
TSLA   588.38 (+0.45%)
NVDA   525.55 (-0.92%)
BABA   265.63 (-3.92%)
CGC   28.86 (-0.48%)
GE   10.24 (-1.54%)
MU   64.72 (+0.76%)
AMD   90.57 (+3.88%)
T   28.89 (-0.48%)
NIO   51.71 (-4.24%)
F   9.13 (+0.44%)
ACB   11.17 (+6.69%)
NFLX   485.58 (-1.18%)
BA   213.00 (-1.62%)
GILD   59.85 (-0.30%)
DIS   147.60 (+0.32%)
Log in
BIT:F

(F.MI) Options Chain and Prices

Add
Today's Range N/A
50-Day Range N/A
52-Week Range N/A
VolumeN/A
Average VolumeN/A
Market CapitalizationN/A
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

(F.MI) (BIT:F) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/4/2020$14.00$0.015Call0000
(+0)
1.31335
(+0.169463)
0.022950
12/4/2020$13.00$0.015Call00021
(+0)
1.12583
(+0.162049)
0.0260970
12/4/2020$12.50$0.005Call320105
(+93)
0.876121
(-0.032467)
0.0120792
12/4/2020$12.00$0.015Call295114181254
(+16)
0.91624
(+0.154754)
0.0310218
12/4/2020$11.50$0.020Call400477
(+143)
0.842782
(+0.12718)
0.0427992
12/4/2020$11.00$0.020Call203107931897
(+1106)
0.714445
(+0.081708)
0.04910223
12/4/2020$10.50$0.025Call313266332771
(+1412)
0.602916
(+0.085362)
0.0684740
12/4/2020$10.00$0.035Call5,0724,1605097740
(+4450)
0.48349
(+0.051213)
0.108774373
12/4/2020$9.50$0.085Call7,8285,4292,1887644
(+1120)
0.409783
(+0.027564)
0.251318919
12/4/2020$9.00$0.265Call6,7094,1472,1615504
(-1462)
0.393235
(-0.013217)
0.569222646
12/4/2020$8.50$0.640Call9751403063148
(-630)
0.453912
(+0.079829)
0.83195185
12/4/2020$8.00$1.105Call15128471719
(-112)
0.558837
(+0.073125)
0.93150441
12/4/2020$7.50$1.605Call33028580
(-21)
0.7747
(-0.075766)
0.9487056
12/4/2020$7.00$2.095Call5961438
(-4)
0.904792
(+0.091922)
0.9714336
12/4/2020$6.50$2.590Call000129
(-1)
1.06325
(+0.090755)
0.9814960
12/4/2020$6.00$3.100Call21012
(+1)
1.41703
(+0.681175)
0.9757692
12/4/2020$5.50$3.600Call0001
(+0)
1.7007
(-0.638378)
0.9778270
12/4/2020$5.00$4.100Call0004
(+0)
1.94747
(-1.12557)
0.982310
12/4/2020$4.50$4.600Call0003
(+0)
2.26463
(-0.600935)
0.9842980
12/4/2020$4.00$5.100Call0000
(+0)
2.59659
(-0.396826)
0.9866020
12/4/2020$3.50$5.600Call00013
(+0)
2.99185
(-0.043676)
0.9882160
12/4/2020$3.00$6.100Call0001
(+0)
3.46768
(-1.49073)
0.9894480
12/4/2020$2.50$7.400Call0000
(+0)
10.68840.9460460
12/4/2020$2.00$7.100Call0000
(+0)
4.627760.9927640
12/4/2020$1.50$7.650Call0000
(+0)
6.87565
(-0.299353)
0.9863640
12/4/2020$1.00$0.000Call0000
(+0)
0.00
12/4/2020$0.50$0.000Call0000
(+0)
0.00
12/4/2020$14.00$4.925Put0000
(+0)
1.1375
(-0.8119)
-0.9911580
12/4/2020$13.00$3.900Put0000
(+0)
0.00
12/4/2020$12.50$3.425Put1101
(+0)
0.867624
(-0.220686)
-0.9896511
12/4/2020$12.00$2.925Put1001
(+0)
0.782643
(-0.19924)
-0.9878911
12/4/2020$11.50$2.425Put0000
(+0)
0.69043
(+0.005822)
-0.9855390
12/4/2020$11.00$1.930Put6035
(+3)
0.645683
(-0.026622)
-0.9693744
12/4/2020$10.50$1.435Put81455
(+4)
0.540648
(-0.030723)
-0.9536635
12/4/2020$10.00$0.960Put942624203
(+183)
0.500391
(+0.05681)
-0.88343828
12/4/2020$9.50$0.500Put1,1556511541294
(+949)
0.402424
(+0.004944)
-0.756004171
12/4/2020$9.00$0.170Put4,9561,5952,8131588
(+1032)
0.363237
(-0.064846)
-0.427243647
12/4/2020$8.50$0.045Put1,5719485041603
(+35)
0.410276
(-0.085511)
-0.14376200
12/4/2020$8.00$0.015Put305224681311
(-2)
0.501401
(-0.09112)
-0.04879547
12/4/2020$7.50$0.010Put20751981617
(-3)
0.664479
(-0.112235)
-0.02701820
12/4/2020$7.00$0.005Put200860
(-3)
0.763104
(-0.076924)
-0.0112112
12/4/2020$6.50$0.005Put000293
(+0)
0.961401
(-0.045429)
-0.009490
12/4/2020$6.00$0.005Put000161
(+0)
1.15997
(-0.23407)
-0.0080220
12/4/2020$5.50$0.005Put0001
(+0)
1.38083-0.0070120
12/4/2020$5.00$0.005Put0001
(+0)
1.575
(-0.19556)
-0.0050930
12/4/2020$4.50$0.015Put0000
(+0)
2.18569-0.0126910
12/4/2020$4.00$0.025Put0001
(+0)
2.70136-0.0151340
12/4/2020$3.50$0.025Put0000
(+0)
3.09742
(-0.139124)
-0.0131310
12/4/2020$3.00$0.020Put0000
(+0)
3.43994
(+0.601852)
-0.0096650
12/4/2020$2.50$0.020Put0001
(+0)
3.97463
(-0.022216)
-0.0082210
12/4/2020$2.00$0.020Put0000
(+0)
4.6805
(+0.004707)
-0.0072340
12/4/2020$1.50$0.020Put0000
(+0)
5.503
(+0.133661)
-0.0055710
12/4/2020$1.00$0.020Put0000
(+0)
6.858
(+0.302546)
-0.0045860
12/4/2020$0.50$0.015Put0002
(+0)
8.8501
(+0.382376)
-0.0025280
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.