Ford Motor (F) Options Chain & Prices $13.91 -0.11 (-0.78%) Closing price 04:00 PM EasternExtended Trading$13.86 -0.04 (-0.32%) As of 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. 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 9/18/2026 8/21/2026 8/7/2026 7/31/2026 7/24/2026 7/17/2026 7/10/2026 7/2/2026 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 VolatilityDeltaTrades7/2/2026$11.50$2.397Call106 - - 12(+7)101.05% (+5.60%)0.9948341067/2/2026$12.00$1.899Call12737125(+4)85.71% (+3.40%)0.9902021247/2/2026$12.50$0.005Put73 - 919(-7)70.42% (+1.12%)-0.02075347/2/2026$12.50$1.401Call1071199(+40)70.42% (+1.12%)0.9795091047/2/2026$13.00$0.012Put950618383927(+378)55.11% (-1.32%)-0.050715437/2/2026$13.00$0.908Call3092114374(+4)55.11% (-1.32%)0.949591007/2/2026$13.50$0.037Put4,1061,4112,4843716(+183)40.31% (-3.82%)-0.1656454967/2/2026$13.50$0.433Call30151141647(+7)40.31% (-3.82%)0.835361237/2/2026$14.00$0.202Put6,0012,6782,4553145(+1100)34.31% (-2.09%)-0.6176117947/2/2026$14.00$0.096Call10,3252,1917,3298857(+381)34.31% (-2.09%)0.3919475717/2/2026$14.50$0.633Put28584931030(-24)45.53% (+16.30%)-0.901104807/2/2026$14.50$0.024Call6,6812,6403,8029285(+3468)45.53% (+1.68%)0.1096117617/2/2026$15.00$1.121Put9926131041(+53)58.56% (+5.75%)-0.965641337/2/2026$15.00$0.010Call3,0527982,2016005(+1377)58.56% (+5.75%)0.0425891787/2/2026$15.50$1.617Put4 - 1197(-9)70.69% (+7.28%)-0.98559347/2/2026$15.50$0.005Call301015368(+1635)70.69% (+7.28%)0.020709147/2/2026$16.00$2.116Put94 - 261(-284)81.91% (+8.57%)-0.99316847/2/2026$16.00$0.003Call553 - 3608(-17)81.91% (+8.57%)0.01153867/2/2026$16.50$2.616Put3 - 234(+0)92.36% (+9.73%)-0.99652827/2/2026$16.50$0.002Call11 - 2890(+0)92.36% (+9.73%)0.007041End-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 6/30/2026 by MarketBeat.com Staff. From Our PartnersPH: Do THESE 4 things to your bank account now …In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...Weiss Ratings | SponsoredSPCX Warning - and Worst News for Stocks in 50 YearsGoldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...TradeSmith | SponsoredThe startup growing 23 times faster than NvidiaAn official SEC document contains a name Elon Musk revealed on page 146 - a startup that one analyst believes ...Brownstone Research | SponsoredBlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...Awesomely, LLC | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | SponsoredForget the million-dollar nest egg — you only need THIS muchNearly 2 in 3 Americans fear running out of money more than death - and chasing a $1.5 million nest egg isn't ...Investors Alley | SponsoredYour $29.97 book is free todayWhy Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...Profits Run | 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.
