Stocknear Logo Stocknear
/
Popular
  • KO Coca Cola Company Stock
  • TSLA Tesla Inc Stock
  • AMD Advanced Micro Devices Stock
  • SPY SPDR S&P 500 ETF Trust ETF
  • NVDA Nvidia Stock
    • Login

    Ford Motor

    NYSE: F · Real-Time Price · USD
    11.66
    0.05 (0.43%)
    At close: Sep 17, 2025, 3:59 PM
    11.69
    0.26%
    After-hours: Sep 17, 2025, 07:59 PM EDT

    F Option Overview

    Overview for all option chains of F. As of September 18, 2025, F options have an IV of 60.05% and an IV rank of 57.01%. The volume is 60,969 contracts, which is 174.36% of average daily volume of 34,968 contracts. The volume put-call ratio is 0.34, indicating a bullish sentiment in the market.

    Implied Volatility

    Implied Volatility (30d)
    60.05%
    IV Rank
    57.01%
    Historical Volatility
    19.25%
    IV Low
    33.24% on Mar 10, 2025
    IV High
    80.27% on Sep 17, 2025

    Open Interest (OI)

    Today's Open Interest
    2,331,738
    Put-Call Ratio
    1.06
    Put Open Interest
    1,197,710
    Call Open Interest
    1,134,028
    Open Interest Avg (30-day)
    2,203,863
    Today vs Open Interest Avg (30-day)
    105.8%

    Option Volume

    Today's Volume
    60,969
    Put-Call Ratio
    0.34
    Put Volume
    15,358
    Call Volume
    45,611
    Volume Avg (30-day)
    34,968
    Today vs Volume Avg (30-day)
    174.36%

    Option Chain Statistics

    This table provides a comprehensive overview of all F options grouped by their expiration dates.

    Expiration Call Vol Put Vol P/C Vol Call OI Put OI P/C OI Implied Volatility Max Pain
    Sep 19, 2025 20,954 7,239 0.35 148,542 256,774 1.73 157.74% 11.5
    Sep 26, 2025 4,860 2,030 0.42 23,229 6,824 0.29 74.75% 11.5
    Oct 03, 2025 1,696 1,140 0.67 9,415 9,506 1.01 59.2% 11.5
    Oct 10, 2025 602 588 0.98 4,173 3,228 0.77 53.75% 11.5
    Oct 17, 2025 7,559 995 0.13 49,097 33,891 0.69 60.05% 11
    Oct 24, 2025 1,108 419 0.38 3,023 966 0.32 48.88% 11
    Oct 31, 2025 935 238 0.25 1,400 929 0.66 45.38% 11.5
    Nov 21, 2025 1,395 922 0.66 55,664 29,291 0.53 47.61% 11
    Dec 19, 2025 2,978 566 0.19 173,394 146,144 0.84 23.32% 11.67
    Jan 16, 2026 1,174 643 0.55 300,619 315,353 1.05 17.29% 9.85
    Mar 20, 2026 1,360 306 0.23 67,721 55,935 0.83 29.04% 11.85
    Jun 18, 2026 322 15 0.05 47,623 50,967 1.07 36.34% 12
    Sep 18, 2026 40 85 2.12 9,868 17,333 1.76 33.66% 12
    Dec 18, 2026 88 28 0.32 100,844 114,919 1.14 7.46% 11.67
    Jan 15, 2027 288 140 0.49 113,433 132,712 1.17 19.7% 9.85
    Dec 17, 2027 193 4 0.02 25,646 22,934 0.89 34.38% 10
    Jan 21, 2028 59 0 0 337 4 0.01 33.59% 3

    Add to Watchlist