F
Ford Motor Company
stockNYSE

At CloseOct 14, 2026 3:59:58 PM EDT

12.06USD-0.372%(-0.04)31,857,374

Pre-marketOct 14, 2026 9:29:30 AM EDT

12.00USD-0.826%(-0.10)

After-hoursOct 14, 2026 4:59:30 PM EDT

12.02USD-0.290%(-0.03)

12.05Bid12.06Ask0.01Spread

F Option Chain

Expiration Dates

Open interestCallsITM 571OTM 4,744PutsITM 1,163OTM 10,695P/C 2.23

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
22.00 C	0.02	0.00%	1	1	10-07
21.00 C	—	—	0	0	—
20.00 C	—	—	0	0	—
19.00 C	—	—	0	0	—
18.50 C	—	—	0	0	—
18.00 C	—	—	0	0	—
17.50 C	0.01	0.00%	1	1	09-28
17.00 C	0.02	-50.00%	2	2	10-13
16.50 C	0.01	-83.33%	181	183	10-07
16.00 C	0.03	0.00%	15	15	09-28
15.50 C	0.04	+300.00%	2	66	10-13
15.00 C	0.01	-66.67%	23	152	10-13
14.50 C	0.04	0.00%	71	246	10-13
14.00 C	0.06	0.00%	97	847	10-13
13.50 C	0.12	+20.00%	308	1,175	10-13
13.00 C	0.21	+31.25%	77	1,410	10-13
12.50 C	0.37	+23.33%	268	646	10-13
12.00 C	0.57	+11.76%	163	364	10-13
11.50 C	0.83	-16.16%	24	24	10-12
11.00 C	1.35	+18.42%	1	54	10-13
10.50 C	2.20	+18.28%	22	15	10-12
10.00 C	2.14	-0.47%	1	14	10-13
9.50 C	2.67	+2.30%	2	2	10-07
9.00 C	3.05	-7.01%	2	4	10-13
8.50 C	3.55	-4.83%	4	5	10-13
8.00 C	4.20	-1.87%	4	15	10-13
7.00 C	5.09	+0.79%	135	74	10-13

Puts

Strike	Price	Change	Vol	OI	Last
22.00 P	9.92	0.00%	2	0	10-01
21.00 P	—	—	0	0	—
20.00 P	—	—	0	0	—
19.00 P	—	—	0	0	—
18.50 P	—	—	0	0	—
18.00 P	—	—	0	0	—
17.50 P	—	—	0	0	—
17.00 P	—	—	0	0	—
16.50 P	—	—	0	0	—
16.00 P	—	—	0	0	—
15.50 P	2.89	0.00%	2	2	09-25
15.00 P	3.00	-6.25%	1	2	10-02
14.50 P	2.58	+16.22%	1	9	10-02
14.00 P	2.03	+3.57%	3	22	10-13
13.50 P	1.59	-12.15%	1	39	10-13
13.00 P	1.07	+5.94%	5	215	10-13
12.50 P	0.74	-3.90%	309	874	10-13
12.00 P	0.44	-8.33%	4,311	4,534	10-13
11.50 P	0.27	-3.57%	61	4,991	10-13
11.00 P	0.12	-14.29%	13	382	10-13
10.50 P	0.05	-16.67%	13	139	10-13
10.00 P	0.03	-40.00%	11	393	10-08
9.50 P	0.06	+500.00%	1	106	10-13
9.00 P	0.01	0.00%	150	150	09-28
8.50 P	—	—	0	0	—
8.00 P	—	—	0	0	—
7.00 P	—	—	0	0	—