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 717OTM 567PutsITM 27OTM 256P/C 0.22

CallsPuts

CallsPuts

CallsPuts

Columns

Contract

Calls

Strike	Price	Change	Vol	OI	Last
17.00 C	—	—	0	0	—
16.50 C	0.01	0.00%	1	1	10-12
16.00 C	0.13	+1200.00%	10	31	10-13
15.50 C	0.02	0.00%	2	2	10-13
15.00 C	0.05	0.00%	16	12	10-13
14.50 C	0.07	0.00%	8	8	10-13
14.00 C	0.10	+11.11%	57	52	10-13
13.50 C	0.17	+21.43%	171	209	10-13
13.00 C	0.28	+27.27%	13	64	10-13
12.50 C	0.43	+22.86%	134	188	10-13
12.00 C	0.65	+12.07%	609	616	10-13
11.50 C	0.93	+8.14%	5	7	10-13
11.00 C	0.80	-33.33%	10	12	10-13
10.50 C	1.87	0.00%	2	1	10-09
10.00 C	2.30	0.00%	5	2	10-09
9.50 C	—	—	0	0	—
9.00 C	—	—	0	0	—
8.50 C	3.50	-7.89%	4	4	10-13
8.00 C	4.00	-5.88%	28	16	10-13
7.50 C	4.50	-5.26%	46	31	10-13
7.00 C	5.00	-4.76%	26	28	10-13

Puts

Strike	Price	Change	Vol	OI	Last
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	—	—	0	0	—
14.00 P	2.11	0.00%	1	1	10-13
13.50 P	1.70	+11.11%	1	2	10-12
13.00 P	1.24	-5.34%	4	7	10-13
12.50 P	0.89	-8.25%	3	17	10-13
12.00 P	0.60	-9.09%	6	106	10-13
11.50 P	0.36	+12.50%	14	36	10-13
11.00 P	0.21	-12.50%	55	52	10-13
10.50 P	0.12	+9.09%	2	23	10-13
10.00 P	0.11	+37.50%	2	39	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	—