Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
F FORD MOTOR CO   0.496 0.567 11.7 -0.06

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.17 1.34 1.26 0.00 225 1396  W   10.5 F 0.00 0.01 0.01 0.00 2 3862  W  
F 0.69 0.74 0.70 0.00 1487 5122  W   11 F 0.00 0.01 0.01 0.00 939 11340  W  
F 0.19 0.22 0.20 0.00 11086 16689  W   11.5 F 0.00 0.01 0.01 0.00 5857 12671  W  
F 0.00 0.01 0.01 0.00 26677 34713  W   12 F 0.28 0.32 0.32 0.00 3700 4485  W  
F 0.00 0.01 0.01 0.00 2035 61041  W   12.5 F 0.75 0.83 0.80 0.00 341 805  W  
F 0.00 0.01 0.01 0.00 160 13191  W   13 F 1.25 1.33 1.16 0.00 25 184  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.20 1.27 1.35 1.22 122 1346  W   10.5 F 0.02 0.03 0.03 0.02 655 1618  W  
F 0.74 0.80 0.79 0.79 357 4922  W   11 F 0.07 0.08 0.07 0.09 4494 4325  W  
F 0.40 0.44 0.40 0.45 4714 8574  W   11.5 F 0.21 0.22 0.21 0.25 5334 5829  W  
F 0.18 0.20 0.19 0.21 14891 18449  W   12 F 0.46 0.50 0.47 0.51 1796 3482  W  
F 0.08 0.09 0.09 0.09 5593 16026  W   12.5 F 0.84 0.97 0.84 0.89 235 613  W  
F 0.04 0.05 0.05 0.03 4997 13380  W   13 F 1.29 1.39 1.31 1.33 122 183  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.24 1.33 1.36 1.30 41 359  W   10.5 F 0.07 0.10 0.08 0.10 47 604  W  
F 0.87 0.92 0.97 0.91 204 918  W   11 F 0.18 0.19 0.17 0.21 974 3168  W  
F 0.53 0.58 0.55 0.60 519 2630  W   11.5 F 0.33 0.37 0.35 0.40 783 688  W  
F 0.30 0.34 0.32 0.37 1903 5435  W   12 F 0.60 0.64 0.62 0.67 296 1023  W  
F 0.17 0.20 0.18 0.21 1260 3252  W   12.5 F 0.95 1.01 0.90 1.01 27 616  W  
F 0.10 0.12 0.10 0.11 3656 4277  W   13 F 1.36 1.46 1.33 1.41 82 34  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.33 1.39 1.43 1.37 94 1003  S   10.5 F 0.14 0.16 0.15 0.17 224 1316  S  
F 0.97 1.00 0.97 1.02 2890 46318  S   11 F 0.26 0.28 0.26 0.31 1795 52078  S  
F 0.65 0.68 0.67 0.72 810 2104  S   11.5 F 0.44 0.46 0.43 0.52 1224 2341  S  
F 0.42 0.44 0.42 0.49 5523 83412  S   12 F 0.70 0.73 0.73 0.79 887 13351  S  
F 0.26 0.28 0.26 0.32 1595 8678  S   12.5 F 1.05 1.08 1.01 1.12 44 1249  S  
F 0.17 0.18 0.18 0.20 4501 79785  S   13 F 1.45 1.48 1.45 1.50 36 6220  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.40 1.50 1.45 1.45 20 181  W   10.5 F 0.17 0.25 0.19 0.24 54 6864  W  
F 1.00 1.06 1.13 1.10 128 1120  W   11 F 0.30 0.40 0.32 0.40 27 2262  W  
F 0.72 0.91 0.83 0.82 330 2081  W   11.5 F 0.51 0.58 0.50 0.61 212 862  W  
F 0.49 0.55 0.54 0.59 260 4584  W   12 F 0.71 0.88 0.82 0.89 101 357  W  
F 0.34 0.40 0.39 0.41 797 2295  W   12.5 F 1.08 1.21 1.06 1.21 2 91  W  
F 0.22 0.29 0.25 0.28 165 3518  W   13 F 1.45 1.65 1.43 1.57 0 34  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.42 1.56 1.53 1.50 6 127  W   10.5 F 0.22 0.27 0.24 0.30 42 516  W  
F 1.09 1.19 1.16 1.17 147 956  W   11 F 0.37 0.46 0.39 0.47 28 506  W  
F 0.77 0.90 0.90 0.89 131 2505  W   11.5 F 0.57 0.65 0.58 0.69 16 477  W  
F 0.57 0.62 0.59 0.67 572 2559  W   12 F 0.82 0.93 0.88 0.96 16 71  W  
F 0.40 0.44 0.44 0.48 321 3188  W   12.5 F 1.14 1.27 0.95 1.28 0 70  W  
F 0.28 0.34 0.30 0.35 56 1515  W   13 F 1.50 1.63 1.43 1.64 0 13  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.42 1.60 1.60 1.58 6 1  W   10.5 F 0.28 0.39 0.30 0.37 43 32  W  
F 1.14 1.27 1.27 1.26 3 2  W   11 F 0.44 0.54 0.40 0.55 18 4  W  
F 0.83 0.99 0.96 0.99 193 20  W   11.5 F 0.65 0.77 0.68 0.78 12 20  W  
F 0.58 0.78 0.71 0.76 73 109  W   12 F 0.91 1.03 0.82 1.05 3 1  W  
F 0.45 0.57 0.55 0.57 46 61  W   12.5 F 1.20 1.38 1.12 1.36 0 10  W  
F 0.35 0.45 0.41 0.43 38 113  W   13 F 1.04 1.88 0.00 1.72 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
F 1.24 1.28 1.26 1.33 450 3484  S   11 F 0.53 0.55 0.53 0.61 696 7062  S  
F 0.72 0.76 0.75 0.83 1772 15891  S   12 F 1.01 1.04 1.02 1.12 358 3070  S  
F 0.42 0.44 0.44 0.49 1315 12289  S   13 F 1.70 1.75 1.73 1.78 5 183  S  


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


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.