Free Trial

Ford Motor (F) Options Chain & Prices

Ford Motor logo
$11.28 -0.11 (-0.92%)
Closing price 03:59 PM Eastern
Extended Trading
$11.28 +0.01 (+0.05%)
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 Polygon.io. Learn more.

F Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/25/2025$9.50$0.000Put12 - - 1004
(+0)
106.98%
(-1.51%)
-0.0010752
7/25/2025$10.00$0.001Put51 - 1733
(+96)
86.31%
(-1.30%)
-0.0038463
7/25/2025$10.00$1.286Call39 - 10877
(+59)
86.31%
(+4.11%)
0.99587217
7/25/2025$10.50$0.003Put64 - 3935
(-147)
65.54%
(-0.98%)
-0.01834
7/25/2025$10.50$0.788Call3811661074399
(-16)
65.54%
(-0.98%)
0.98141853
7/25/2025$11.00$0.020Put3,1011,1211,9376100
(+1106)
36.40%
(-8.74%)
-0.14295258
7/25/2025$11.00$0.306Call1,71332327810983
(-1480)
45.70%
(+0.56%)
0.856768373
7/25/2025$11.50$0.246Put1,2524333789531
(+516)
26.46%
(-7.09%)
-0.784201208
7/25/2025$11.50$0.032Call3,7902,1201,57024285
(+879)
38.10%
(+3.29%)
0.216104475
7/25/2025$12.00$0.719Put582051141
(+25)
62.40%
(+9.20%)
-0.96844419
7/25/2025$12.00$0.005Call768742 - 28106
(+2442)
62.40%
(+16.50%)
0.03347836
7/25/2025$12.50$1.216Put20 - 3532
(-28)
80.31%
(+8.52%)
-0.9927054
7/25/2025$12.50$0.001Call268267 - 5941
(+45)
80.31%
(+8.51%)
0.00878913
7/25/2025$13.00$1.715Put1 - 123
(+0)
96.71%
(+8.07%)
-0.9977751
7/25/2025$13.00$0.001Call11 - 3329
(-1)
96.71%
(+8.07%)
0.003161
7/25/2025$13.50$0.000Call1 - - 1067
(+0)
111.84%
(+7.74%)
0.001381
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:F) was last updated on 7/24/2025 by MarketBeat.com Staff
From Our Partners