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

FORD MOTOR CO (F) Option Chains 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   0.317 0.336 12.79 -0.25
 
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 0.65 0.82 0.79 0.00 818 4092  W   12 F 0.00 0.01 0.01 0.00 662 21266  W  
F 0.26 0.29 0.29 0.00 6277 10010  W   12.5 F 0.00 0.01 0.01 0.00 3053 11393  W  
F 0.00 0.01 0.01 0.00 30440 59037  W   13 F 0.21 0.37 0.22 0.00 12916 14272  W  
F 0.00 0.01 0.01 0.00 860 63119  W   13.5 F 0.67 0.89 0.96 0.00 893 5096  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 0.66 0.85 0.85 0.82 299 3313  W   12 F 0.02 0.03 0.03 0.02 948 4289  W  
F 0.40 0.42 0.41 0.40 3356 4642  W   12.5 F 0.10 0.11 0.11 0.10 5749 4803  W  
F 0.13 0.14 0.13 0.14 36311 12625  W   13 F 0.33 0.35 0.34 0.33 5720 5630  W  
F 0.03 0.04 0.04 0.03 4520 12631  W   13.5 F 0.72 0.95 0.68 0.72 661 1609  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 0.83 0.86 0.87 0.92 85 540  W   12 F 0.07 0.08 0.08 0.05 413 3637  W  
F 0.42 0.46 0.44 0.54 364 977  W   12.5 F 0.22 0.24 0.22 0.17 817 1106  W  
F 0.18 0.19 0.19 0.27 1996 6379  W   13 F 0.48 0.59 0.51 0.39 364 1131  W  
F 0.05 0.07 0.07 0.11 1433 3137  W   13.5 F 0.88 1.01 0.93 0.73 114 242  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 0.75 0.93 0.93 1.06 41 140  S   12 F 0.12 0.14 0.12 0.08 3000 14827  S  
F 0.47 0.50 0.48 0.68 1226 675  S   12.5 F 0.27 0.29 0.27 0.20 276 7716  S  
F 0.30 0.32 0.31 0.49 4154 44940  S   12.82 F 0.43 0.45 0.43 0.32 17925 19864  S  
F 0.23 0.24 0.24 0.40 9146 8433  S   13 F 0.54 0.57 0.54 0.40 12140 1305  S  
F 0.10 0.11 0.10 0.21 576 4288  S   13.5 F 0.73 1.06 0.86 0.70 110 27  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 0.46 0.90 0.90 1.22 44 432  W   12 F 0.15 0.17 0.15 0.09 375 2240  W  
F 0.50 0.54 0.54 0.85 71 1093  W   12.5 F 0.31 0.34 0.31 0.20 176 676  W  
F 0.26 0.29 0.28 0.55 244 2222  W   13 F 0.58 0.61 0.55 0.39 110 1379  W  
F 0.12 0.14 0.13 0.33 174 1485  W   13.5 F 0.84 1.10 0.96 0.65 6 69  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 0.88 1.12 0.94 1.42 101 496  W   12 F 0.18 0.20 0.18 0.09 117 1145  W  
F 0.39 0.70 0.57 1.04 182 713  W   12.5 F 0.35 0.38 0.35 0.19 464 5368  W  
F 0.32 0.34 0.33 0.73 420 1185  W   13 F 0.60 0.78 0.60 0.35 62 76  W  
F 0.16 0.18 0.17 0.48 511 553  W   13.5 F 0.95 1.21 0.93 0.58 8 39  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 0.91 1.00 1.00 1.65 5 1  W   12 F 0.21 0.23 0.20 0.08 307 5  W  
F 0.44 0.64 0.64 1.27 84 93  W   12.5 F 0.38 0.48 0.38 0.16 60 12  W  
F 0.36 0.38 0.38 0.93 1477 227  W   13 F 0.64 0.69 0.61 0.30 9 1  W  
F 0.19 0.23 0.21 0.66 66 101  W   13.5 F 0.98 1.08 0.92 0.49 18 10  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 0.53 0.54 0.54 1.59 858 49836  S   12.82 F 0.62 0.64 0.62 0.15 10901 17755  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.