poisar

Stock

Ford Motor Company F

$14.62+1.49%

All stocksCreate account to unlock

Options

F options chain

Explore expirations, strikes, liquidity, live quotes and Greeks in the context of the same company overview.

Options Chain Snapshot

Up to 200 active F contracts expiring in the next 7–45 days, with strikes within ±25% of the current price.

ExpirationDays to expiryShown contracts
2026-09-181230
2026-09-251930
2026-10-022630
2026-10-093330
2026-10-164016
TypeStrikeExpiryOpen interestClose
Call$11.002026-09-1879$3.65
Call$11.502026-09-1811$3.13
Call$12.002026-09-18688$2.65
Call$12.502026-09-1876$1.96
Call$13.002026-09-189,703$1.62
Call$13.502026-09-18693$1.16
Call$14.002026-09-1825,594$0.75
Call$14.502026-09-186,423$0.41
Call$15.002026-09-1848,261$0.19
Call$15.502026-09-181,008$0.09
Call$16.002026-09-1832,881$0.05
Call$16.502026-09-1899$0.02
Call$17.002026-09-1846,485$0.01
Call$17.502026-09-1823$0.01
Call$18.002026-09-1812,991$0.01
Put$11.002026-09-1822,294$0.01
Put$11.502026-09-18260$0.01
Put$12.002026-09-1845,072$0.01
Put$12.502026-09-18687$0.01
Put$13.002026-09-1825,537$0.02
Put$13.502026-09-183,127$0.05
Put$14.002026-09-1829,312$0.12
Put$14.502026-09-18650$0.29
Put$15.002026-09-187,294$0.57
Put$15.502026-09-1814$1.06
Put$16.002026-09-182,311$1.40
Put$16.502026-09-181$2.48
Put$17.002026-09-18393$2.48
Put$17.502026-09-18—$3.64
Put$18.002026-09-1824$4.01
Call$11.002026-09-254$3.30
Call$11.502026-09-255$2.45
Call$12.002026-09-2527$2.47
Call$12.502026-09-25158$2.15
Call$13.002026-09-25426$1.63
Call$13.502026-09-25174$1.21
Call$14.002026-09-251,052$0.81
Call$14.502026-09-253,443$0.50
Call$15.002026-09-253,390$0.24
Call$15.502026-09-251,996$0.14
Call$16.002026-09-251,460$0.07
Call$16.502026-09-25386$0.03
Call$17.002026-09-25319$0.01
Call$17.502026-09-2523$0.02
Call$18.002026-09-25143$0.01
Put$11.002026-09-25120$0.03
Put$11.502026-09-2514$0.03
Put$12.002026-09-25396$0.02
Put$12.502026-09-25585$0.03
Put$13.002026-09-252,026$0.04
Put$13.502026-09-251,819$0.08
Put$14.002026-09-251,817$0.18
Put$14.502026-09-25541$0.33
Put$15.002026-09-25285$0.64
Put$15.502026-09-25105$1.19
Put$16.002026-09-2598$1.42
Put$16.502026-09-2522$1.90
Put$17.002026-09-25——
Put$17.502026-09-25——
Put$18.002026-09-25——
Call$11.002026-10-022$3.10
Call$11.502026-10-0223$3.00
Call$12.002026-10-0274$2.58
Call$12.502026-10-0210$2.09
Call$13.002026-10-0263$1.66
Call$13.502026-10-02282$1.27
Call$14.002026-10-02741$0.89
Call$14.502026-10-021,126$0.57
Call$15.002026-10-021,721$0.35
Call$15.502026-10-021,083$0.19
Call$16.002026-10-02519$0.11
Call$16.502026-10-0242$0.05
Call$17.002026-10-0234$0.03
Call$17.502026-10-0215$0.02
Call$18.002026-10-0230$0.01
Put$11.002026-10-0220$0.02
Put$11.502026-10-02129$0.04
Put$12.002026-10-0252$0.02
Put$12.502026-10-02434$0.05
Put$13.002026-10-02609$0.07
Put$13.502026-10-02465$0.12
Put$14.002026-10-02189$0.23
Put$14.502026-10-02197$0.43
Put$15.002026-10-0230$0.71
Put$15.502026-10-027$1.28
Put$16.002026-10-0213$1.45
Put$16.502026-10-022$2.10
Put$17.002026-10-02——
Put$17.502026-10-02——
Put$18.002026-10-02——
Call$11.002026-10-092$3.15
Call$11.502026-10-091$3.00
Call$12.002026-10-0932$1.91
Call$12.502026-10-098$2.16
Call$13.002026-10-098$1.28
Call$13.502026-10-09101$1.29
Call$14.002026-10-09381$0.89
Call$14.502026-10-09205$0.62
Call$15.002026-10-09412$0.41
Call$15.502026-10-09823$0.25
Call$16.002026-10-09181$0.15
Call$16.502026-10-099$0.09
Call$17.002026-10-091$0.06
Call$17.502026-10-09——
Call$18.002026-10-09——
Put$11.002026-10-09——
Put$11.502026-10-0911$0.03
Put$12.002026-10-0933$0.03
Put$12.502026-10-09352$0.07
Put$13.002026-10-09168$0.09
Put$13.502026-10-09139$0.15
Put$14.002026-10-0929$0.30
Put$14.502026-10-0935$0.48
Put$15.002026-10-0998$0.79
Put$15.502026-10-098$1.14
Put$16.002026-10-09——
Put$16.502026-10-09——
Put$17.002026-10-09——
Put$17.502026-10-09——
Put$18.002026-10-09——
Call$11.002026-10-163$3.60
Call$12.002026-10-16265$2.73
Call$13.002026-10-161,729$1.80
Call$14.002026-10-163,956$0.97
Call$15.002026-10-167,085$0.49
Call$16.002026-10-165,017$0.19
Call$17.002026-10-161,804$0.09
Call$18.002026-10-162,557$0.04
Put$11.002026-10-16815$0.02
Put$12.002026-10-169,119$0.05
Put$13.002026-10-166,466$0.12
Put$14.002026-10-1611,232$0.34
Put$15.002026-10-161,484$0.84
Put$16.002026-10-16250$1.60
Put$17.002026-10-1620$2.44
Put$18.002026-10-162$4.02
Source
US listed-options contracts feed
Observed
Cadence
Five-minute cached contract snapshot
Status
fresh

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for the nearest-expiry contracts 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