Ford Motor (F) Options Chain & Prices $9.44 -0.27 (-2.73%) As of 11:20 AM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock F Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 9/19/2025 6/20/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades4/17/2025$7.85$0.011Put39116227763(+504)125.43% (+33.66%)-0.025845264/17/2025$7.85$1.907Call177995(+11)125.43% (+33.66%)0.973687134/17/2025$8.00$0.013Put1,2481339898168(+260)119.30% (+37.12%)-0.031012904/17/2025$8.00$1.759Call564012662(+85)119.30% (+32.14%)0.96849254/17/2025$8.50$0.023Put1,3823738758386(+124)94.65% (+22.47%)-0.0598712024/17/2025$8.50$1.269Call21155352643(-13)99.10% (+26.92%)0.939676714/17/2025$8.85$0.037Put5,2072,4702,51730303(+1485)85.50% (+23.09%)-0.1007963904/17/2025$8.85$0.933Call1,6667087387867(+287)85.25% (+22.83%)0.8987851994/17/2025$9.00$0.046Put23,78817,1515,85611630(+1834)79.45% (+20.78%)-0.1285271,0414/17/2025$9.00$0.793Call7,6311,2675,2929067(+2436)82.21% (+21.51%)0.8710816404/17/2025$9.50$0.116Put8,2594,2933,3161563(+222)65.75% (+13.18%)-0.315827364/17/2025$9.50$0.363Call52,82920,51813,23229276(+3930)64.11% (+10.62%)0.6840612,6114/17/2025$9.85$0.258Put13,21610,0541,89830605(+149)58.79% (+5.88%)-0.5700094734/17/2025$9.85$0.155Call40,94922,02211,83455391(+1151)57.10% (+9.08%)0.430592,1194/17/2025$10.00$0.358Put2,206910831541(+240)57.85% (-11.44%)-0.6768791554/17/2025$10.00$0.105Call23,81811,58011,3245155(+1086)56.81% (+8.12%)0.3241061,6254/17/2025$10.50$0.790Put122404394(+82)65.40% (+1.90%)-0.8749504/17/2025$10.50$0.037Call5,2272,7572,2883022(+898)69.13% (+5.63%)0.1265054324/17/2025$10.85$1.125Put491291398(-94)79.05% (+9.02%)-0.927119224/17/2025$10.85$0.022Call1,43571731655504(+323)79.05% (+9.03%)0.0742351624/17/2025$11.00$1.272Put9245(+1)83.30% (+10.50%)-0.94045574/17/2025$11.00$0.018Call317292181188(+11)83.30% (+10.50%)0.06083336End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GM Options Chain THO Options Chain WGO Options Chain TSLA Options Chain RACE Options Chain PCAR Options Chain HMC Options Chain STLA Options Chain LI Options Chain XPEV Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:F) was last updated on 4/15/2025 by MarketBeat.com Staff From Our Partners[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s Silver Play? Trump Clears the PathNothing is confirmed—yet. But Musk has disrupted every industry he's touched, and Trump's policies make the ti...Priority Gold | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredTrump Orders 'National Digital Asset Stockpile'‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more tractionCrypto 101 Media | SponsoredAmerica’s Retirement Accounts Are at Risk—Here’s WhyWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ford Motor 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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 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.
