Free Trial
Invest Smarter with A.I. PowerGet 30 Days Free

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.42 -0.08 (-0.65%)
Closing price 10/10/2025 03:59 PM Eastern
Extended Trading
$11.33 -0.10 (-0.83%)
As of 10/10/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

F Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$9.50$0.006Put22 - 526
(+22)		64.80%
(+0.44%)		-0.0175321
10/17/2025$9.50$1.949Call5128
(+0)		64.80%
(+0.40%)		0.9824484
10/17/2025$10.00$0.011Put11338205460
(+90)		54.04%
(-0.29%)		-0.03376621
10/17/2025$10.00$1.454Call48614355
(-5)		54.04%
(-0.32%)		0.9662669
10/17/2025$10.50$0.023Put897734156620
(+22)		43.42%
(-1.08%)		-0.07347176
10/17/2025$10.50$0.966Call4132161
(+3)		43.42%
(-1.09%)		0.92674310
10/17/2025$11.00$0.058Put1,9301,22850718162
(+171)		33.57%
(-1.72%)		-0.193656198
10/17/2025$11.00$0.501Call489180617623
(+342)		33.57%
(-1.74%)		0.80741122
10/17/2025$11.50$0.218Put4,1691,4621,7407259
(-6)		29.51%
(-0.60%)		-0.543162376
10/17/2025$11.50$0.161Call6,7353,2542,8356429
(+713)		30.12%
(+0.03%)		0.461379466
10/17/2025$12.00$0.614Put3491042310530
(-100)		27.45%
(-7.13%)		-0.823988101
10/17/2025$12.00$0.055Call9,0144,1834,50739072
(+7400)		30.13%
(-3.70%)		0.18225722
10/17/2025$12.50$1.088Put27621846
(+51)		45.56%
(+2.92%)		-0.91799920
10/17/2025$12.50$0.028Call1,28425795117321
(-95)		45.56%
(+2.92%)		0.08756119
10/17/2025$13.00$1.579Put5211787
(-9)		54.32%
(+3.63%)		-0.9547053
10/17/2025$13.00$0.017Call8197863716806
(-532)		54.32%
(+3.65%)		0.05003576
10/17/2025$13.50$2.074Put121 - 60
(+4)		62.49%
(+4.21%)		-0.9720114
10/17/2025$13.50$0.012Call375123602789
(-21)		62.49%
(+4.24%)		0.03194337
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:F) was last updated on 10/11/2025 by MarketBeat.com Staff
From Our Partners
Bitcoin grabs headlines, but smart money likes this token
Bitcoin grabs headlines, but smart money likes this token My research team has identified the token positio...
Crypto 101 Media | Sponsoredtc pixel
Capital Gains Tax Strategies for Seniors
Capital gains taxes can take a bite out of your retirement income—unless you have a smart strategy. From holdi...
SmartAsset | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
2013 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
An $8 trillion-dollar discovery 17,000 ft underwater
A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...
Porter & Company | Sponsoredtc pixel
Claim Your Share of $5.39 BILLION in AI Equity Checks
The U.S. government just took advantage of Public Law 81-774 to crack down on AI companies... In turn, enfo...
Angel Publishing | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel