Next Free Coaching...

Covered Call 2 Strike Option Chain for Ford Motor Co. (F)

Friday, 7/18/2025 4:53 PM ET - 20 min. delayed

Look! There's potential to make 3.7% in only 41 days!

JUL    Expiring 7/18/2025  EXPIRED days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.14	0.17	0.17	6219	35825	1.3%	-0.2%
11.5	-	0.01	-	637	7491	-	-

JUL    Expiring 7/25/2025  6 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.25	0.27	0.25	2693	10115	2.3%	0.8%
11.5	0.05	0.06	0.05	3330	7155	0.5%	3.5%

AUG    Expiring 8/1/2025  13 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.49	0.51	0.31	653	16299	4.6%	3.1%
11.5	0.25	0.27	0.10	1035	8117	2.3%	5.4%

AUG    Expiring 8/8/2025  20 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.49	0.54	0.36	451	851	4.6%	3.1%
11.5	0.27	0.35	0.14	133	2893	2.5%	5.6%

AUG    Expiring 8/15/2025  27 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.53	0.55	0.40	1313	34226	5.0%	3.5%
12.0	0.15	0.17	0.07	916	14290	1.4%	9.0%

AUG    Expiring 8/22/2025  34 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.49	0.57	0.43	20	345	4.6%	3.1%
11.5	0.31	0.32	0.21	95	599	2.9%	6.0%

AUG    Expiring 8/29/2025  41 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.56	0.59	0.46	28	77	5.3%	3.8%
11.5	0.32	0.35	0.24	179	209	3.0%	6.1%

SEP    Expiring 9/19/2025  62 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
10.9	0.72	0.75	0.63	223	28562	6.9%	3.9%
11.9	0.29	0.30	0.22	329	40818	2.7%	9.0%

OCT    Expiring 10/17/2025  90 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.74	0.78	0.63	493	3935	7.1%	5.6%
12.0	0.33	0.35	0.26	132	7376	3.0%	10.8%

NOV    Expiring 11/21/2025  125 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
11.0	0.88	0.91	0.72	62	7070	8.6%	7.0%
12.0	0.46	0.48	0.34	84	5679	4.3%	12.1%

DEC    Expiring 12/19/2025  153 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
9.9	1.65	1.69	1.47	82	13105	17.4%	3.6%
11.7	0.63	0.66	0.51	390	28776	6.0%	10.8%

JAN    Expiring 1/16/2026  181 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
9.9	1.61	1.75	1.51	52	32406	16.9%	3.1%
11.7	0.71	0.73	0.56	185	83172	6.8%	11.7%

MAR    Expiring 3/20/2026  244 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
9.9	1.84	1.90	1.58	2	3017	19.7%	5.7%
11.9	0.80	0.82	0.61	103	26716	7.7%	14.4%

JUN    Expiring 6/18/2026  334 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
10.0	1.66	1.93	1.58	37	5445	17.5%	5.3%
12.0	0.91	0.95	0.69	125	11565	8.9%	17.1%

SEP    Expiring 9/18/2026  426 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
10.0	2.00	2.15	1.66	12	158	21.8%	9.2%
12.0	1.06	1.40	0.81	6	1247	10.5%	18.8%

DEC    Expiring 12/18/2026  517 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
9.9	2.12	2.27	1.80	24	2127	23.5%	9.0%
11.7	1.33	1.39	1.01	153	12061	13.5%	18.7%

JAN    Expiring 1/15/2027  545 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
9.9	1.66	2.31	1.82	145	15183	17.5%	3.7%
11.9	1.25	1.35	0.97	46	13736	12.6%	19.6%

DEC    Expiring 12/17/2027  881 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
10.0	2.47	2.60	1.91	187	2590	28.4%	15.1%
12.0	1.68	1.75	1.18	326	5624	17.7%	26.6%