Go Pro
→ The hidden costs of a hands-off retirement account (From SmartAsset) (Ad)tc pixel Free F Stock Alerts

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$13.20 -0.42 (-3.05%)
Closing price 09/18/2026 03:59 PM Eastern
Extended Trading
$13.22 +0.02 (+0.15%)
As of 09/18/2026 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 Massive. Learn more.
Compare

F Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2026$11.00$0.005Put106 - 124
(+0)		58.85%
(-11.05%)		-0.0123694
9/25/2026$11.00$2.181Call36 - 210
(-3)		58.85%
(-11.05%)		0.98779112
9/25/2026$11.50$0.009Put128134
(+0)		51.45%
(-10.10%)		-0.0265037
9/25/2026$11.50$1.686Call12 - 215
(-4)		51.45%
(-10.10%)		0.9737018
9/25/2026$12.00$0.021Put1,0239432791
(+35)		44.28%
(-9.01%)		-0.06111758
9/25/2026$12.00$1.198Call1511411581
(-2)		44.28%
(-9.01%)		0.93927126
9/25/2026$12.50$0.055Put9664113051311
(+65)		37.65%
(-7.47%)		-0.15207127
9/25/2026$12.50$0.732Call3205679320
(+5)		37.65%
(-7.47%)		0.84899281
9/25/2026$13.00$0.160Put9,3116,3568476591
(+214)		32.78%
(-4.51%)		-0.377698615
9/25/2026$13.00$0.337Call18,9109,2233,275774
(-151)		32.78%
(-4.51%)		0.625681509
9/25/2026$13.50$0.436Put3,156816874903
(+454)		32.27%
(+1.25%)		-0.703156282
9/25/2026$13.50$0.111Call6,4323,1832,3224001
(-318)		30.21%
(-2.17%)		0.304017741
9/25/2026$14.00$0.865Put678209294656
(+47)		40.93%
(+8.70%)		-0.89029499
9/25/2026$14.00$0.037Call4,6681,8032,5296289
(+772)		35.85%
(+5.77%)		0.118198443
9/25/2026$14.50$1.345Put12525932
(+49)		40.82%
(+6.36%)		-0.95787221
9/25/2026$14.50$0.015Call1,835891,5036704
(+142)		40.82%
(+6.36%)		0.049368120
9/25/2026$15.00$1.839Put114 - 307
(+3)		45.98%
(+5.78%)		-0.98212310
9/25/2026$15.00$0.007Call227176454282
(+136)		45.98%
(+5.78%)		0.02331232
9/25/2026$15.50$0.004Call2120 - 2363
(-9)		51.00%
(+5.01%)		0.0122194
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 9/18/2026 by MarketBeat.com Staff.
From Our Partners
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
“Elon’s nightmare” could fund your retirement
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
You’ve never seen anything like this before
For centuries, families like the Rothschilds, Morgans, and Rockefellers have quietly used one overlooked type ...
Porter & Company | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
NVDA CEO says it’s a "once-in-a-generation opportunity"
NVIDIA CEO Jensen Huang calls a little-known AI niche a once-in-a-generation opportunity, and it has nothing t...
Monument Traders Alliance | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel