Free Trial

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.72 -0.20 (-1.64%)
As of 10:24 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$10.00$1.936Call2 - 158
(-1)
97.60%
(+11.63%)
0.9933792
8/29/2025$10.50$0.003Put1211 - 1156
(+0)
78.53%
(+10.19%)
-0.0134624
8/29/2025$10.50$1.438Call8341120
(-7)
78.53%
(+10.18%)
0.98686
8/29/2025$11.00$0.006Put1817 - 4199
(-37)
59.23%
(+8.78%)
-0.0311526
8/29/2025$11.00$0.941Call12218252486
(-101)
56.20%
(+5.75%)
0.96911354
8/29/2025$11.50$0.017Put5,35971392810769
(+150)
41.42%
(+13.01%)
-0.101748977
8/29/2025$11.50$0.452Call1,53127459911277
(-37)
29.12%
(-4.68%)
0.89887249
8/29/2025$12.00$0.136Put1,4098155111286
(+352)
27.36%
(+1.06%)
-0.610147240
8/29/2025$12.00$0.070Call15,1985,1859,50526151
(+917)
30.72%
(+1.80%)
0.402468661
8/29/2025$12.50$0.586Put1601222252
(+70)
45.48%
(+2.50%)
-0.92110130
8/29/2025$12.50$0.016Call1,9581,912 - 4731
(+1237)
45.48%
(+7.68%)
0.090307101
8/29/2025$13.00$1.079Put4 - 313
(+0)
63.08%
(+4.72%)
-0.9709643
8/29/2025$13.00$0.008Call6856 - 1350
(+2)
63.09%
(+4.72%)
0.0370868
8/29/2025$14.00$2.076Put2 - - 6
(+0)
93.28%
(+8.47%)
-0.9924912
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:F) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners