Ford Motor (F) Options Chain & Prices $14.01 +0.03 (+0.21%) As of 04:00 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock F Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 8/14/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/14/2026$11.50$2.545Call120 - 7519(+1)75.12% (+15.82%)1488/14/2026$12.00$0.004Put1212 - 395(+0)64.01% (+12.77%)-0.01355748/14/2026$12.00$2.045Call277617163(+7)64.01% (+12.77%)1508/14/2026$12.50$0.008Put319131367(+169)53.07% (+9.57%)-0.027351128/14/2026$12.50$1.545Call419235397(-1)53.07% (+9.57%)1458/14/2026$13.00$0.017Put1,1245115031979(+154)36.41% (+0.08%)-0.064881698/14/2026$13.00$1.045Call2,0544711,050359(+16)42.35% (+6.02%)1688/14/2026$13.50$0.052Put1,8747348852596(+550)32.69% (+2.43%)-0.1960064058/14/2026$13.50$0.545Call2,2403071,452654(+84)32.69% (+1.83%)0.9968961868/14/2026$14.00$0.232Put3,1771,1951,5125528(+919)30.02% (-0.10%)-0.5865375168/14/2026$14.00$0.131Call11,4255,2435,15010291(+4464)30.02% (-0.10%)0.4676451,2508/14/2026$14.50$0.643Put452741152498(+32)37.42% (+3.29%)-0.855205718/14/2026$14.50$0.040Call8,4732,5425,4626833(+2355)37.42% (+3.29%)0.1455729788/14/2026$15.00$0.000Put550 - - 0(+0)46.98%018/14/2026$15.00$0.000Call550 - - 0(+0)44.10%018/14/2026$15.50$1.613Put812572(-6)54.73% (+9.96%)-0.96958748/14/2026$15.50$0.009Call3025 - 3424(+116)54.73% (+9.96%)0.031239158/14/2026$16.00$2.109Put33 - 290(+0)62.54% (+12.72%)-0.98324618/14/2026$16.00$0.005Call241106927(+183)62.54% (+9.26%)0.01762998/14/2026$16.50$0.003Call1 - 11029(-26)69.80% (+15.25%)0.0107611End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AAPL Options Chain AMZN Options Chain GOOGL Options Chain LCID Options Chain NVDA Options Chain PCAR Options Chain RIVN Options Chain TSLA Options Chain GM Options Chain STLA Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:F) was last updated on 8/10/2026 by MarketBeat.com Staff. From Our PartnersHere’s the stock symbol I’ve promisedWhitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...Stansberry Research | SponsoredBarricks gold output fell from 2 million ounces to 719000Barrick's gold production has plunged from 2 million ounces to just 719,000, leaving the world's second-larges...Golden Portfolio | SponsoredYour book attachedBill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...Profits Run | Sponsored$8B is moving in... are you?Venture capital investment in US crypto companies hit $7.9 billion last year, up 44 percent from the year befo...Awesomely | SponsoredReal reason Trump banning Chinese modelsPresident Trump's administration is drafting a ban on Chinese-made components used inside American AI data cen...Porter & Company | SponsoredA $5 stock inside Kennedy Space Center?A small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...Freedom Financial | SponsoredThe end may be near for these iconic stocksMarc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...Chaikin Analytics | SponsoredOne trade you can make to move the needle todayEric Fry has been analyzing markets since the 1980s, working as a professional portfolio manager for over a de...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ford Motor Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Ford Motor With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free F Stock Alerts