Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
F FORD MOTOR CO   0.508 0.540 6.66 0.02

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.14 1.18 1.23 0.00 26 303  W   5.5 F 0.00 0.01 0.01 0.00 0 515  W  
F 0.64 0.70 0.66 0.00 290 449  W   6 F 0.00 0.01 0.01 0.00 148 1516  W  
F 0.18 0.20 0.19 0.00 3134 3083  W   6.5 F 0.03 0.04 0.04 0.00 4383 4861  W  
F 0.02 0.03 0.02 0.00 6793 24759  W   7 F 0.36 0.38 0.38 0.00 1174 31793  W  
F 0.00 0.01 0.01 0.00 154 15325  W   7.5 F 0.82 0.86 0.85 0.00 47 887  W  
F 0.00 0.01 0.01 0.00 88 8000  W   8 F 1.31 1.37 1.33 0.00 40 192  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.15 1.20 1.17 1.16 18 112  W   5.5 F 0.01 0.02 0.01 0.00 51 185  W  
F 0.67 0.70 0.70 0.68 204 694  W   6 F 0.02 0.03 0.02 0.02 987 994  W  
F 0.27 0.28 0.26 0.29 980 1204  W   6.5 F 0.11 0.12 0.11 0.13 6840 3973  W  
F 0.07 0.08 0.08 0.08 3048 8010  W   7 F 0.40 0.42 0.41 0.42 503 52194  W  
F 0.02 0.03 0.02 0.01 1169 7890  W   7.5 F 0.85 0.91 0.87 0.85 34 660  W  
F 0.01 0.02 0.02 0.00 198 4318  W   8 F 1.32 1.37 1.27 1.34 1 101  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.18 1.21 1.21 1.17 4 26  W   5.5 F 0.03 0.04 0.04 0.01 237 268  W  
F 0.72 0.74 0.78 0.72 35 143  W   6 F 0.06 0.07 0.06 0.06 309 605  W  
F 0.34 0.36 0.34 0.37 357 828  W   6.5 F 0.19 0.20 0.19 0.20 750 3450  W  
F 0.12 0.13 0.12 0.15 1161 2518  W   7 F 0.47 0.49 0.47 0.49 1745 4580  W  
F 0.04 0.05 0.05 0.05 2525 6035  W   7.5 F 0.87 0.90 0.87 0.89 10 147  W  
F 0.02 0.03 0.02 0.01 47 1983  W   8 F 1.35 1.41 1.48 1.35 3 62  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.19 1.22 1.26 1.19 24 44  S   5.5 F 0.04 0.05 0.05 0.02 16 18  S  
F 0.76 0.78 0.76 0.76 484 2407  S   6 F 0.10 0.11 0.11 0.10 1461 16399  S  
F 0.40 0.42 0.41 0.43 4218 321  S   6.5 F 0.24 0.26 0.25 0.26 1440 7146  S  
F 0.18 0.19 0.19 0.21 5562 32474  S   7 F 0.52 0.54 0.53 0.55 176 97492  S  
F 0.07 0.08 0.07 0.09 564 2346  S   7.5 F 0.91 0.93 0.89 0.93 9 27  S  
F 0.03 0.04 0.03 0.03 992 52545  S   8 F 1.36 1.39 1.30 1.37 9 616  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.17 1.26 1.23 1.21 3 9  W   5.5 F 0.06 0.09 0.06 0.04 7 37  W  
F 0.78 0.83 0.80 0.80 7 64  W   6 F 0.13 0.15 0.13 0.13 220 333  W  
F 0.42 0.47 0.45 0.48 99 578  W   6.5 F 0.27 0.30 0.29 0.32 56 1339  W  
F 0.20 0.23 0.21 0.26 465 1789  W   7 F 0.54 0.57 0.54 0.60 68 452  W  
F 0.09 0.12 0.11 0.13 99 3831  W   7.5 F 0.92 0.99 1.01 0.96 10 202  W  
F 0.05 0.06 0.05 0.06 40 14553  W   8 F 1.37 1.42 1.47 1.39 51 28  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.25 1.31 1.13 1.23 22 49  W   5.5 F 0.10 0.13 0.11 0.06 98 147  W  
F 0.84 0.91 0.87 0.83 97 138  W   6 F 0.19 0.23 0.19 0.17 193 166  W  
F 0.52 0.55 0.56 0.53 91 573  W   6.5 F 0.36 0.40 0.37 0.36 73 844  W  
F 0.30 0.31 0.31 0.31 922 1818  W   7 F 0.63 0.68 0.61 0.64 37 261  W  
F 0.15 0.19 0.17 0.17 193 2139  W   7.5 F 0.95 1.04 0.98 1.00 8 73  W  
F 0.08 0.11 0.10 0.08 55 1577  W   8 F 1.40 1.47 1.25 1.42 0 26  W  
 
2020-11-06 - Calls 2020-11-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.24 1.38 0.00 1.25 0 0  W   5.5 F 0.11 0.19 0.00 0.08 0 0  W  
F 0.84 0.98 0.96 0.87 14 0  W   6 F 0.22 0.30 0.25 0.20 4 0  W  
F 0.54 0.65 0.61 0.57 40 0  W   6.5 F 0.40 0.48 0.41 0.40 6 0  W  
F 0.33 0.40 0.34 0.35 163 0  W   7 F 0.65 0.77 0.72 0.68 106 0  W  
F 0.17 0.26 0.22 0.20 121 0  W   7.5 F 0.97 1.13 1.08 1.03 2 0  W  
F 0.12 0.15 0.15 0.11 94 0  W   8 F 1.37 1.54 0.00 1.44 0 0  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 0.95 0.98 0.97 0.93 317 569  S   6 F 0.29 0.31 0.31 0.26 278 815  S  
F 0.41 0.43 0.41 0.43 2283 4718  S   7 F 0.74 0.76 0.74 0.75 7224 15209  S  
F 0.16 0.17 0.16 0.17 345 22345  S   8 F 1.48 1.51 1.47 1.49 8 493  S  



Data Provided by HistoricalOptionData.com
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.