$13.65
-0.11-0.80%
At close: Dec 15, 4:00 PM EST
$13.80
0.151.11%
After Hours: 7:59 PM EST
Comments
Loading...
Ford Motor (NYSE:F) Stock, Option Chain
Option chain shows key data for Ford Motor's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Ford Motor.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price12.65Dec 15, 2025
Change
0.131.02%
Bid11.9
Ask12.75
volume183
Intrest38
Strike
1
1
Last Price0.01Jun 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2000
Last Price11.01Dec 15, 2025
Change
0.262.42%
Bid10.25
Ask11.8
volume6
Intrest26
Strike
2.67
2.67
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1809
Last Price9.02Dec 15, 2025
Change
0.576.75%
Bid8.2
Ask9.85
volume5
Intrest35
Strike
4.67
4.67
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11455
Last Price8.67Dec 15, 2025
Change
0.343.77%
Bid8.5
Ask8.95
volume5
Intrest25
Strike
4.85
4.85
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest719
Last Price8.57Dec 15, 2025
Change
0.091.06%
Bid8
Ask9.35
volume6
Intrest12
Strike
5
5
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Last Price7.61Dec 15, 2025
Change
0.010.13%
Bid7.1
Ask8.45
volume2
Intrest4
Strike
6
6
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest667
Last Price6.51Dec 15, 2025
Change
0.396.37%
Bid6.5
Ask7.3
volume19
Intrest3
Strike
7
7
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Last Price6.1Dec 15, 2025
Change
0.34.69%
Bid5.55
Ask6.75
volume15
Intrest1
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price6.1Dec 12, 2025
Change
-0%
Bid5.8
Ask6.2
volume0
Intrest46
Strike
7.67
7.67
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest6782
Last Price5.8Dec 12, 2025
Change
-0%
Bid5.4
Ask6.15
volume0
Intrest60
Strike
7.85
7.85
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14045
Last Price5.71Dec 15, 2025
Change
0.213.82%
Bid5.3
Ask6.5
volume3
Intrest1
Strike
8
8
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest474
Last Price5.21Dec 15, 2025
Change
-
Bid4.85
Ask5.85
volume3
Intrest0
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.7Dec 15, 2025
Change
0.8221.13%
Bid4.35
Ask5.9
volume2
Intrest1
Strike
9
9
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest3534
Last Price-
Change
-
Bid3.4
Ask4.95
volume0
Intrest0
Strike
9.5
9.5
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest50
Last Price4Dec 15, 2025
Change
0.112.68%
Bid3.95
Ask4.05
volume106
Intrest631
Strike
9.67
9.67
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest36086
Last Price3.77Dec 15, 2025
Change
0.143.58%
Bid3.65
Ask4
volume3
Intrest1652
Strike
9.85
9.85
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest15490
Last Price3.78Dec 15, 2025
Change
0.041.05%
Bid3.55
Ask4.15
volume10
Intrest79
Strike
10
10
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest563
Last Price2.72Dec 09, 2025
Change
-0%
Bid2.85
Ask3.85
volume0
Intrest1
Strike
10.5
10.5
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price2.6Dec 15, 2025
Change
0.196.81%
Bid2.59
Ask2.94
volume8
Intrest625
Strike
11
11
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest14574
Last Price2.11Dec 15, 2025
Change
0.4124.12%
Bid1.79
Ask2.67
volume1
Intrest1
Strike
11.5
11.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest528
Last Price2.01Dec 15, 2025
Change
0.083.83%
Bid1.9
Ask2.08
volume723
Intrest27681
Strike
11.67
11.67
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest28755
Last Price1.69Dec 15, 2025
Change
0.073.98%
Bid1.56
Ask1.83
volume44
Intrest2363
Strike
12
12
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume3374
Intrest15073
Last Price1.18Dec 15, 2025
Change
0.054.07%
Bid1.07
Ask1.32
volume15
Intrest436
Strike
12.5
12.5
Last Price0.02Dec 15, 2025
Change
-0%
Bid0.01
Ask0.02
volume219
Intrest4170
Last Price0.69Dec 15, 2025
Change
0.0911.54%
Bid0.69
Ask0.73
volume921
Intrest33392
Strike
13
13
Last Price0.04Dec 15, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume2948
Intrest21053
Last Price0.3Dec 15, 2025
Change
0.0514.29%
Bid0.28
Ask0.29
volume6978
Intrest21344
Strike
13.5
13.5
Last Price0.12Dec 15, 2025
Change
0.0220%
Bid0.12
Ask0.13
volume36322
Intrest2804
Last Price0.07Dec 15, 2025
Change
0.0330%
Bid0.07
Ask0.08
volume14567
Intrest19664
Strike
14
14
Last Price0.42Dec 15, 2025
Change
0.0616.67%
Bid0.4
Ask0.43
volume1034
Intrest3219
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume832
Intrest3051
Strike
14.5
14.5
Last Price0.85Dec 15, 2025
Change
0.0911.84%
Bid0.62
Ask0.91
volume11
Intrest97
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2281
Intrest17805
Strike
14.67
14.67
Last Price1.06Dec 15, 2025
Change
0.1617.78%
Bid0.76
Ask1.28
volume8
Intrest6588
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest15598
Strike
14.85
14.85
Last Price1.31Dec 15, 2025
Change
0.2918.13%
Bid0.73
Ask1.47
volume2
Intrest904
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest8796
Strike
15
15
Last Price1.33Dec 15, 2025
Change
0.1411.76%
Bid1.1
Ask1.5
volume4
Intrest52
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
15.5
15.5
Last Price1.87Dec 15, 2025
Change
-
Bid1.5
Ask2.17
volume2
Intrest0
Last Price0.02Dec 15, 2025
Change
0.01100%
Bid-
Ask0.01
volume50
Intrest2730
Strike
16
16
Last Price2.38Dec 15, 2025
Change
0.3211.85%
Bid2.09
Ask2.63
volume4
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume1
Intrest2
Strike
16.5
16.5
Last Price-
Change
-
Bid2.41
Ask3.15
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10297
Strike
16.67
16.67
Last Price3Dec 15, 2025
Change
0.329.64%
Bid2.79
Ask3.35
volume2
Intrest10
Last Price0.01Nov 17, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest449
Strike
17
17
Last Price3.7Nov 26, 2025
Change
-0%
Bid2.83
Ask3.55
volume0
Intrest0
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
17.5
17.5
Last Price-
Change
-
Bid3.6
Ask4.15
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest112
Strike
18
18
Last Price4.43Dec 15, 2025
Change
0.6713.14%
Bid3.95
Ask4.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid4.55
Ask5.15
volume0
Intrest0
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Strike
19
19
Last Price5.37Dec 15, 2025
Change
0.58.52%
Bid4.7
Ask5.95
volume4
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8993
Strike
19.67
19.67
Last Price9.5May 29, 2025
Change
-0%
Bid5.15
Ask6.4
volume0
Intrest0
Last Price0.01Nov 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4256
Strike
19.85
19.85
Last Price10.55Apr 07, 2025
Change
-0%
Bid5.4
Ask6.55
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest28
Strike
20
20
Last Price6.78Dec 08, 2025
Change
-0%
Bid6.15
Ask6.65
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18008
Strike
21.67
21.67
Last Price8.1Oct 27, 2025
Change
-0%
Bid7.75
Ask8.65
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7684
Strike
24.67
24.67
Last Price15.4Apr 07, 2025
Change
-0%
Bid10.15
Ask11.65
volume0
Intrest0
