Quote for F (FORD MOTOR CO)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 12.00 | 0.69 | 0.57 | 4.70% | 1 | 0.37 |
| Nov 20 '26 13.00 | 0.30 | 0.30 | 2.48% | 1 | 0.37 |
| Dec 18 '26 12.00 | 0.84 | 0.72 | 5.94% | 2 | 0.36 |
| Dec 18 '26 13.00 | 0.43 | 0.43 | 3.55% | 2 | 0.35 |
| Jan 15 '27 13.00 | 0.56 | 0.56 | 4.58% | 3 | 0.35 |
| Mar 19 '27 12.00 | 1.21 | 1.09 | 8.99% | 5 | 0.34 |
| Jan 15 '27 11.85 | 1.02 | 0.75 | 6.19% | 3 | 0.34 |
| Dec 18 '26 11.67 | 0.98 | 0.53 | 4.37% | 2 | 0.34 |
| Mar 19 '27 13.00 | 0.79 | 0.79 | 6.52% | 5 | 0.34 |
| Jan 15 '27 12.00 | 0.93 | 0.81 | 6.68% | 3 | 0.34 |
| Jun 17 '27 13.00 | 1.07 | 1.07 | 8.83% | 8 | 0.33 |
| Oct 16 '26 12.00 | 0.32 | 0.20 | 1.61% | 0 | 0.33 |
| Jun 17 '27 12.00 | 1.47 | 1.35 | 11.14% | 8 | 0.33 |
| Sep 17 '27 12.00 | 1.70 | 1.58 | 13.04% | 11 | 0.31 |
| Dec 17 '27 12.00 | 1.92 | 1.80 | 14.85% | 14 | 0.30 |
| Jan 21 '28 12.00 | 2.00 | 1.88 | 15.51% | 15 | 0.29 |
| Dec 15 '28 12.00 | 2.51 | 2.39 | 19.72% | 26 | 0.17 |
| Jan 19 '29 12.00 | 2.62 | 2.50 | 20.63% | 27 | 0.17 |