Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For F Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
F FORD MOTOR CO   0.299 0.336 13.04 0.09
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.53 0.56 0.56 0.00 5605 11936  W   12.5 F 0.01 0.02 0.02 0.00 7970 10200  W  
F 0.14 0.16 0.15 0.00 18403 61222  W   13 F 0.09 0.12 0.11 0.00 4632 15640  W  
F 0.01 0.02 0.02 0.00 11434 65737  W   13.5 F 0.35 0.63 0.45 0.00 417 5209  W  
F 0.00 0.01 0.01 0.00 7367 19941  W   14 F 0.77 1.01 0.99 0.00 92 687  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.61 0.67 0.65 0.62 5607 4394  W   12.5 F 0.07 0.08 0.08 0.05 3077 3015  W  
F 0.27 0.29 0.29 0.28 8626 11542  W   13 F 0.22 0.23 0.22 0.21 2337 5045  W  
F 0.09 0.10 0.09 0.09 5421 10424  W   13.5 F 0.48 0.73 0.54 0.52 109 1556  W  
F 0.02 0.03 0.03 0.02 2592 18996  W   14 F 0.93 1.07 1.08 0.95 4 528  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.55 0.67 0.65 0.75 313 891  W   12.5 F 0.15 0.17 0.15 0.11 726 690  W  
F 0.31 0.34 0.33 0.42 1585 5617  W   13 F 0.35 0.38 0.36 0.27 62 1136  W  
F 0.13 0.14 0.13 0.20 863 2979  W   13.5 F 0.62 0.90 0.68 0.55 15 233  W  
F 0.04 0.05 0.05 0.08 692 1693  W   14 F 1.06 1.18 1.41 0.93 2 18  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.67 0.88 0.66 0.89 413 548  S   12.5 F 0.19 0.21 0.21 0.14 978 7487  S  
F 0.45 0.49 0.49 0.67 11862 34497  S   12.82 F 0.31 0.34 0.31 0.23 314 19831  S  
F 0.35 0.38 0.37 0.56 1810 7805  S   13 F 0.40 0.43 0.41 0.29 205 1323  S  
F 0.16 0.18 0.18 0.32 1314 3879  S   13.5 F 0.71 0.91 0.76 0.54 25 7  S  
F 0.10 0.11 0.11 0.21 3001 25253  S   13.82 F 0.91 1.22 1.22 0.75 5 2856  S  
F 0.07 0.09 0.07 0.16 417 6385  S   14 F 0.91 1.17 1.40 0.88 1 22  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.70 0.76 0.67 1.07 336 927  W   12.5 F 0.23 0.27 0.26 0.14 1549 461  W  
F 0.40 0.44 0.41 0.73 470 2100  W   13 F 0.44 0.48 0.47 0.29 25 1378  W  
F 0.20 0.23 0.23 0.46 403 1560  W   13.5 F 0.74 0.86 1.10 0.51 11 64  W  
F 0.09 0.11 0.11 0.27 153 820  W   14 F 1.12 1.78 1.36 0.80 0 17  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.69 0.85 0.72 1.27 392 641  W   12.5 F 0.27 0.31 0.30 0.14 4999 446  W  
F 0.46 0.49 0.46 0.92 449 1055  W   13 F 0.48 0.52 0.54 0.26 31 61  W  
F 0.25 0.29 0.25 0.63 148 544  W   13.5 F 0.73 1.00 1.04 0.45 2 39  W  
F 0.13 0.16 0.13 0.41 341 1014  W   14 F 1.02 1.74 1.40 0.70 1 2  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.78 0.83 0.78 1.51 97 0  W   12.5 F 0.30 0.43 0.31 0.12 13 0  W  
F 0.49 0.59 0.49 1.15 253 0  W   13 F 0.51 0.60 0.68 0.22 1 0  W  
F 0.29 0.34 0.31 0.84 101 0  W   13.5 F 0.46 1.39 1.06 0.38 10 0  W  
F 0.16 0.18 0.17 0.59 15 0  W   14 F 1.06 1.28 0.00 0.60 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.69 0.71 0.69 1.84 5171 47688  S   12.82 F 0.51 0.54 0.52 0.11 2934 20205  S  
F 0.29 0.31 0.30 1.17 1791 49782  S   13.82 F 1.10 1.30 1.13 0.32 647 2585  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.