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 500OTM 2,758PutsITM 1,053OTM 1,307P/C 0.72

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
22.00 C	—	—	0	0	—
21.00 C	—	—	0	0	—
20.00 C	—	—	0	0	—
19.00 C	—	—	0	0	—
18.00 C	0.02	0.00%	1	1	10-09
17.50 C	—	—	0	0	—
17.00 C	—	—	0	0	—
16.50 C	—	—	0	0	—
16.00 C	0.04	+300.00%	1	2	10-07
15.50 C	0.47	+422.22%	2	2	10-12
15.00 C	0.02	-33.33%	4	114	10-13
14.50 C	0.05	+66.67%	2	87	10-13
14.00 C	0.06	+20.00%	18	977	10-13
13.50 C	0.12	+33.33%	219	659	10-13
13.00 C	0.26	+52.94%	158	558	10-13
12.50 C	0.34	+9.68%	161	358	10-13
12.00 C	0.59	-1.67%	90	195	10-13
11.50 C	—	—	0	0	—
11.00 C	1.20	-16.08%	15	19	10-12
10.50 C	1.69	+3.05%	2	21	10-13
10.00 C	2.23	+1.36%	6	206	10-12
9.50 C	—	—	0	0	—
9.00 C	3.10	-4.62%	2	3	10-13
8.50 C	3.60	-5.26%	8	5	10-13
8.00 C	4.15	-3.49%	2	3	10-13
7.50 C	4.60	+1.10%	148	43	10-13
7.00 C	5.22	-1.51%	8	5	10-13

Puts

Strike	Price	Change	Vol	OI	Last
22.00 P	—	—	0	0	—
21.00 P	8.95	-17.51%	1	1	10-12
20.00 P	—	—	0	0	—
19.00 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	—	—	0	0	—
15.00 P	—	—	0	0	—
14.50 P	2.65	+9.05%	3	13	10-09
14.00 P	2.09	-0.95%	22	151	10-13
13.50 P	1.60	+4.58%	1	54	10-13
13.00 P	1.17	+0.86%	11	52	10-13
12.50 P	0.84	-3.45%	3	782	10-13
12.00 P	0.52	-11.86%	65	523	10-13
11.50 P	0.28	-17.65%	29	420	10-13
11.00 P	0.17	-5.56%	59	260	10-13
10.50 P	0.08	0.00%	24	70	10-13
10.00 P	0.06	+20.00%	2	34	10-13
9.50 P	—	—	0	0	—
9.00 P	—	—	0	0	—
8.50 P	—	—	0	0	—
8.00 P	—	—	0	0	—
7.50 P	—	—	0	0	—
7.00 P	—	—	0	0	—