$13.97
0.090.65%
At close: Sep 11, 5:00 PM EST
$13.96
-0.0117-0.08%
After Hours: 7:59 PM EST
Ford Motor Co Option Chain
FNYSE
Ford Motor Options
View Ford Motor (F) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
0.94
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.92Sep 11, 2026
Change
0.080.62%
Bid12.6
Ask13.6
volume101
Intrest79
Strike
1
1
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest4
Last Price11.97Sep 11, 2026
Change
0.090.76%
Bid11.15
Ask12.85
volume53
Intrest28
Strike
2
2
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price10.96Sep 11, 2026
Change
0.070.64%
Bid10
Ask11.6
volume141
Intrest22
Strike
3
3
Last Price0.04Jun 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest220
Last Price9.99Sep 11, 2026
Change
0.080.81%
Bid9.3
Ask10.65
volume129
Intrest44
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.05Sep 11, 2026
Change
0.131.46%
Bid8.6
Ask9.35
volume9
Intrest37
Strike
5
5
Last Price0.02Jul 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest224
Last Price7.8Sep 10, 2026
Change
-0%
Bid7.55
Ask8.95
volume0
Intrest15
Strike
6
6
Last Price0.01Jul 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest225
Last Price6.86Sep 10, 2026
Change
-0%
Bid6.4
Ask7.4
volume0
Intrest12
Strike
7
7
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.13
volume1
Intrest41
Last Price5.82Sep 10, 2026
Change
-0%
Bid5.5
Ask6.4
volume0
Intrest14
Strike
8
8
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8927
Last Price5.53Sep 11, 2026
Change
0.193.56%
Bid5.1
Ask5.85
volume1
Intrest4
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price4.88Sep 10, 2026
Change
-0%
Bid4.5
Ask5.6
volume0
Intrest12
Strike
9
9
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest3619
Last Price4.37Sep 10, 2026
Change
-0%
Bid4.3
Ask4.7
volume0
Intrest6
Strike
9.5
9.5
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price3.9Sep 11, 2026
Change
0.411.43%
Bid3.85
Ask4.2
volume304
Intrest182
Strike
10
10
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest24987
Last Price3.47Sep 11, 2026
Change
0.338.68%
Bid3.2
Ask3.6
volume2
Intrest8
Strike
10.5
10.5
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price2.92Sep 11, 2026
Change
-0%
Bid2.66
Ask3.1
volume27
Intrest83
Strike
11
11
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22314
Last Price2.42Sep 11, 2026
Change
0.052.11%
Bid2.41
Ask2.52
volume15
Intrest16
Strike
11.5
11.5
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest263
Last Price2.02Sep 11, 2026
Change
0.158.02%
Bid1.91
Ask2.05
volume18
Intrest648
Strike
12
12
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume89
Intrest45499
Last Price1.45Sep 11, 2026
Change
0.032.11%
Bid1.43
Ask1.5
volume393
Intrest103
Strike
12.5
12.5
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume163
Intrest1027
Last Price0.98Sep 11, 2026
Change
0.033.16%
Bid0.96
Ask1.03
volume235
Intrest9336
Strike
13
13
Last Price0.03Sep 11, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume641
Intrest26393
Last Price0.57Sep 11, 2026
Change
0.059.62%
Bid0.54
Ask0.58
volume793
Intrest887
Strike
13.5
13.5
Last Price0.08Sep 11, 2026
Change
0.0642.86%
Bid0.07
Ask0.1
volume1992
Intrest5809
Last Price0.23Sep 11, 2026
Change
0.014.17%
Bid0.23
Ask0.25
volume6936
Intrest26463
Strike
14
14
Last Price0.26Sep 11, 2026
Change
0.0925.71%
Bid0.25
Ask0.27
volume2698
Intrest27863
Last Price0.08Sep 11, 2026
Change
-0%
Bid0.06
Ask0.08
volume5275
Intrest7944
Strike
14.5
14.5
Last Price0.62Sep 11, 2026
Change
0.068.82%
Bid0.57
Ask0.66
volume584
Intrest1257
Last Price0.03Sep 11, 2026
Change
-0%
Bid0.02
Ask0.03
volume1356
Intrest48711
Strike
15
15
Last Price1.05Sep 11, 2026
Change
0.076.25%
Bid0.92
Ask1.12
volume375
Intrest7184
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume208
Intrest1541
Strike
15.5
15.5
Last Price1.52Sep 11, 2026
Change
0.3217.39%
Bid1.49
Ask1.62
volume44
Intrest33
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume573
Intrest32883
Strike
16
16
Last Price1.97Sep 11, 2026
Change
0.157.08%
Bid2
Ask2.11
volume4
Intrest358
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume49
Intrest100
Strike
16.5
16.5
Last Price2.47Sep 09, 2026
Change
-0%
Bid2.33
Ask2.74
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume60
Intrest46461
Strike
17
17
Last Price2.94Sep 11, 2026
Change
0.5114.78%
Bid2.85
Ask3.4
volume2
Intrest53
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest23
Strike
17.5
17.5
Last Price3.46Sep 11, 2026
Change
0.184.95%
Bid3.25
Ask3.7
volume4
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest13001
Strike
18
18
Last Price3.47Sep 08, 2026
Change
-0%
Bid3.95
Ask5.1
volume0
Intrest24
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
18.5
18.5
Last Price4.5Sep 09, 2026
Change
-0%
Bid3.95
Ask4.85
volume0
Intrest0
Last Price0.03Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5411
Strike
19
19
Last Price5.8Sep 10, 2026
Change
-0%
Bid4.9
Ask5.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
19.5
19.5
Last Price5.45Sep 11, 2026
Change
0.6410.51%
Bid5.4
Ask5.65
volume1
Intrest1
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest12257
Strike
20
20
Last Price5.99Sep 09, 2026
Change
-0%
Bid5.9
Ask6.25
volume0
Intrest1
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest10528
Strike
21
21
Last Price7.2Aug 04, 2026
Change
-0%
Bid6.9
Ask7.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest4949
Strike
22
22
Last Price7.96Sep 11, 2026
Change
0.22.45%
Bid7.4
Ask8.7
volume2
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2846
Strike
23
23
Last Price8.96Sep 11, 2026
Change
0.475.54%
Bid8.65
Ask9.3
volume2
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest186
Strike
24
24
Last Price9.96Sep 11, 2026
Change
0.010.1%
Bid9.6
Ask10.65
volume2
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3784
Strike
25
25
Last Price11.1Sep 09, 2026
Change
-0%
Bid10.75
Ask11.4
volume0
Intrest0
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest70
Strike
26
26
Last Price11.15Jul 28, 2026
Change
-0%
Bid11.65
Ask12.4
volume0
Intrest0
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest25
Strike
27
27
Last Price13.1Sep 02, 2026
Change
-0%
Bid12.75
Ask13.5
volume0
Intrest0
Last Price0.02Jul 29, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest120
Strike
28
28
Last Price13.96Sep 11, 2026
Change
0.382.65%
Bid13.8
Ask14.4
volume2
Intrest0
Last Price0.12Jun 03, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest8
Strike
29
29
Last Price15.1Sep 02, 2026
Change
-0%
Bid14.65
Ask15.3
volume0
Intrest0
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest408
Strike
30
30
Last Price15.8Sep 08, 2026
Change
-0%
Bid15.7
Ask16.5
volume0
Intrest0
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest113
Strike
31
31
Last Price17.04Sep 02, 2026
Change
-0%
Bid16.6
Ask17.4
volume0
Intrest0
