Free Trial

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.28 +0.07 (+0.58%)
Closing price 08/7/2025 03:59 PM Eastern
Extended Trading
$11.28 +0.01 (+0.09%)
As of 08/7/2025 07:59 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.

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$9.50$0.000Put11 - 832
(+0)
99.36%
(+15.71%)
-0.0005011
8/8/2025$9.50$1.778Call1010 - 283
(+19)
99.35%
(+15.71%)
0.9994191
8/8/2025$10.00$0.000Put53 - 6888
(-4)
79.58%
(+13.15%)
-0.0020362
8/8/2025$10.00$1.278Call836 - 556
(-140)
79.57%
(+13.15%)
0.99788820
8/8/2025$10.50$0.001Put5144 - 6246
(-124)
59.56%
(+10.71%)
-0.01143620
8/8/2025$10.50$0.779Call36385252603
(-210)
59.55%
(+10.71%)
0.98851599
8/8/2025$11.00$0.014Put2,2741,4457555644
(+289)
39.83%
(+8.85%)
-0.11726311
8/8/2025$11.00$0.292Call3,38897252015663
(-704)
39.19%
(+8.99%)
0.882637517
8/8/2025$11.50$0.243Put5621672031813
(-24)
38.09%
(+8.86%)
-0.834193171
8/8/2025$11.50$0.020Call5,9473,1152,27511824
(+2414)
36.72%
(+6.58%)
0.171259428
8/8/2025$12.00$0.726Put621243238
(+8)
56.03%
(+11.73%)
-0.98610828
8/8/2025$12.00$0.002Call7620 - 5843
(+846)
56.03%
(+11.73%)
0.01935215
8/8/2025$12.50$1.225Put221 - 60
(-5)
73.18%
(+14.81%)
-0.9978935
8/8/2025$12.50$0.001Call4737 - 2282
(-51)
73.18%
(+14.80%)
0.0042758
8/8/2025$13.00$1.725Put4118
(-1)
88.79%
(+17.62%)
-0.9995444
8/8/2025$13.00$0.000Call1 - - 1181
(+0)
88.80%
(+17.62%)
0.0013691
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:F) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners