poisar

Options

Ford Motor Company F

$14.73-3.63%

All optionsCreate account to unlock

Chain

F options

Options Chain

Active F contracts expiring in the next 7–45 days, strikes within ±25% of the current price.

ExpirationDays to expiryContracts
2026-08-07828
2026-08-141528
2026-08-212228
2026-08-282928
2026-09-043628
2026-09-114328
TypeStrikeExpiryOpen interestClose
Call$11.502026-08-0748$3.75
Call$12.002026-08-0788$3.22
Call$12.502026-08-0769$2.75
Call$13.002026-08-07320$2.32
Call$13.502026-08-07262$1.96
Call$14.002026-08-071,895$1.38
Call$14.502026-08-071,932$0.90
Call$15.002026-08-073,573$0.57
Call$15.502026-08-071,884$0.34
Call$16.002026-08-071,134$0.15
Call$16.502026-08-07556$0.08
Call$17.002026-08-07327$0.03
Call$17.502026-08-07347$0.02
Call$18.002026-08-0746$0.02
Put$11.502026-08-0763$0.01
Put$12.002026-08-071,391$0.01
Put$12.502026-08-07918$0.01
Put$13.002026-08-073,052$0.01
Put$13.502026-08-07661$0.03
Put$14.002026-08-071,765$0.06
Put$14.502026-08-071,344$0.13
Put$15.002026-08-071,184$0.29
Put$15.502026-08-07127$0.56
Put$16.002026-08-0786$0.87
Put$16.502026-08-0714$1.05
Put$17.002026-08-071$1.50
Put$17.502026-08-07—$2.07
Put$18.002026-08-072$2.64
Call$11.502026-08-1412$3.31
Call$12.002026-08-1425$3.70
Call$12.502026-08-1424$2.75
Call$13.002026-08-14202$2.32
Call$13.502026-08-14436$1.99
Call$14.002026-08-141,206$1.26
Call$14.502026-08-14659$1.10
Call$15.002026-08-142,211$0.63
Call$15.502026-08-14625$0.35
Call$16.002026-08-14675$0.20
Call$16.502026-08-14535$0.14
Call$17.002026-08-14110$0.09
Call$17.502026-08-1489$0.05
Call$18.002026-08-1447$0.04
Put$11.502026-08-1426$0.03
Put$12.002026-08-14405$0.01
Put$12.502026-08-141,166$0.02
Put$13.002026-08-14676$0.04
Put$13.502026-08-14511$0.08
Put$14.002026-08-14840$0.14
Put$14.502026-08-14497$0.25
Put$15.002026-08-14347$0.43
Put$15.502026-08-1414$0.72
Put$16.002026-08-1424$1.15
Put$16.502026-08-1420$1.45
Put$17.002026-08-1418$1.71
Put$17.502026-08-141$3.40
Put$18.002026-08-1415$4.07
Call$11.502026-08-21——
Call$12.002026-08-21419$3.65
Call$12.502026-08-2110$3.30
Call$13.002026-08-211,624$2.30
Call$13.502026-08-21371$2.08
Call$14.002026-08-217,704$1.40
Call$14.502026-08-212,757$1.28
Call$15.002026-08-2114,533$0.68
Call$15.502026-08-211,445$0.43
Call$16.002026-08-219,878$0.28
Call$16.502026-08-211,170$0.16
Call$17.002026-08-2115,784$0.10
Call$17.502026-08-21167$0.08
Call$18.002026-08-2132,202$0.05
Put$11.502026-08-2127$0.04
Put$12.002026-08-217,220$0.02
Put$12.502026-08-21542$0.03
Put$13.002026-08-2127,878$0.04
Put$13.502026-08-211,444$0.12
Put$14.002026-08-216,936$0.19
Put$14.502026-08-21947$0.34
Put$15.002026-08-211,858$0.51
Put$15.502026-08-218$0.75
Put$16.002026-08-21966$1.13
Put$16.502026-08-21—$1.27
Put$17.002026-08-21863$1.85
Put$17.502026-08-215$1.75
Put$18.002026-08-21650$2.48
Call$11.502026-08-28——
Call$12.002026-08-28114$3.65
Call$12.502026-08-2819$2.45
Call$13.002026-08-2830$2.57
Call$13.502026-08-2861$2.21
Call$14.002026-08-28377$1.40
Call$14.502026-08-28263$1.07
Call$15.002026-08-281,569$0.75
Call$15.502026-08-28499$0.47
Call$16.002026-08-281,627$0.35
Call$16.502026-08-28271$0.22
Call$17.002026-08-28218$0.14
Call$17.502026-08-28107$0.13
Call$18.002026-08-2838$0.10
Put$11.502026-08-2818$0.02
Put$12.002026-08-2855$0.03
Put$12.502026-08-28177$0.04
Put$13.002026-08-28508$0.05
Put$13.502026-08-28328$0.11
Put$14.002026-08-2879$0.22
Put$14.502026-08-2838$0.38
Put$15.002026-08-28104$0.60
Put$15.502026-08-2811$0.88
Put$16.002026-08-281$1.20
Put$16.502026-08-28—$1.36
Put$17.002026-08-289$2.00
Put$17.502026-08-282$3.30
Put$18.002026-08-281$3.75
Call$11.502026-09-04——
Call$12.002026-09-04——
Call$12.502026-09-04——
Call$13.002026-09-048$2.48
Call$13.502026-09-043$1.43
Call$14.002026-09-046$1.46
Call$14.502026-09-0427$1.30
Call$15.002026-09-04311$1.00
Call$15.502026-09-0414$0.58
Call$16.002026-09-04428$0.45
Call$16.502026-09-048$0.30
Call$17.002026-09-0429$0.28
Call$17.502026-09-044$0.16
Call$18.002026-09-0460$0.12
Put$11.502026-09-045$0.05
Put$12.002026-09-044$0.06
Put$12.502026-09-0424$0.06
Put$13.002026-09-04101$0.10
Put$13.502026-09-0420$0.11
Put$14.002026-09-0461$0.25
Put$14.502026-09-04216$0.32
Put$15.002026-09-0427$0.48
Put$15.502026-09-046$0.72
Put$16.002026-09-04—$1.00
Put$16.502026-09-042$1.28
Put$17.002026-09-041$1.75
Put$17.502026-09-04—$2.30
Put$18.002026-09-04——
Call$11.502026-09-11——
Call$12.002026-09-11——
Call$12.502026-09-11——
Call$13.002026-09-11——
Call$13.502026-09-11——
Call$14.002026-09-11——
Call$14.502026-09-11——
Call$15.002026-09-11——
Call$15.502026-09-11——
Call$16.002026-09-11——
Call$16.502026-09-11——
Call$17.002026-09-11——
Call$17.502026-09-11——
Call$18.002026-09-11——
Put$11.502026-09-11——
Put$12.002026-09-11——
Put$12.502026-09-11——
Put$13.002026-09-11——
Put$13.502026-09-11——
Put$14.002026-09-11——
Put$14.502026-09-11——
Put$15.002026-09-11——
Put$15.502026-09-11——
Put$16.002026-09-11——
Put$16.502026-09-11——
Put$17.002026-09-11——
Put$17.502026-09-11——
Put$18.002026-09-11——

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for every contract are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock