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   0.477 0.339 12.94 0.06
 
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 0.67 0.70 0.68 0.45 3241 9897  W   12.5 F 0.22 0.23 0.23 0.01 2839 8218  W  
F 0.40 0.42 0.40 0.10 40596 25102  W   13 F 0.44 0.46 0.45 0.16 7541 11997  W  
F 0.20 0.22 0.20 0.01 20694 23604  W   13.5 F 0.74 0.77 0.75 0.56 660 4885  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 0.72 0.75 0.73 0.58 1387 3364  W   12.5 F 0.30 0.31 0.31 0.09 977 2811  W  
F 0.44 0.46 0.46 0.27 6642 5874  W   13 F 0.51 0.55 0.55 0.28 2077 3202  W  
F 0.25 0.26 0.26 0.09 1860 9311  W   13.5 F 0.84 0.87 0.86 0.61 20 1515  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 0.68 0.79 0.74 0.71 250 630  W   12.5 F 0.35 0.37 0.38 0.14 146 657  W  
F 0.47 0.49 0.48 0.40 533 4532  W   13 F 0.58 0.62 0.60 0.33 229 806  W  
F 0.27 0.30 0.28 0.20 1350 2220  W   13.5 F 0.76 0.99 0.92 0.62 9 229  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 0.77 0.81 0.78 0.87 151 382  S   12.5 F 0.37 0.42 0.42 0.16 35 935  S  
F 0.58 0.62 0.61 0.65 1223 34780  S   12.82 F 0.54 0.56 0.55 0.27 1435 17070  S  
F 0.50 0.53 0.52 0.55 1633 1391  S   13 F 0.64 0.66 0.64 0.34 282 70  S  
F 0.30 0.32 0.31 0.32 3326 733  S   13.5 F 0.81 1.07 0.93 0.60 1 2  S  
F 0.22 0.23 0.22 0.21 6301 27437  S   13.82 F 1.16 1.35 1.19 0.80 17 2860  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 0.78 0.86 0.80 1.05 223 901  W   12.5 F 0.41 0.45 0.45 0.17 37 191  W  
F 0.52 0.56 0.55 0.72 353 1906  W   13 F 0.60 0.69 0.69 0.32 26 669  W  
F 0.33 0.36 0.36 0.46 527 1200  W   13.5 F 0.70 1.14 1.08 0.54 3 54  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 0.81 0.86 0.84 1.26 102 609  W   12.5 F 0.33 0.48 0.46 0.15 265 435  W  
F 0.36 0.60 0.57 0.92 401 733  W   13 F 0.69 0.74 0.71 0.28 13 54  W  
F 0.36 0.39 0.37 0.64 147 287  W   13.5 F 0.97 1.02 1.53 0.48 0 37  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 0.76 0.80 0.78 1.85 2068 49982  S   12.82 F 0.67 0.70 0.68 0.12 713 16912  S  
F 0.36 0.40 0.38 1.19 3096 49374  S   13.82 F 1.26 1.33 1.31 0.33 113 2663  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.