poisar

Stock

Ford Motor Company F

$14.19+2.19%

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
2026-08-21730
2026-08-281430
2026-09-042130
2026-09-112830
2026-09-183516
2026-09-254230
TypeStrikeExpiryOpen interestClose
Call$11.002026-08-2117$2.88
Call$11.502026-08-212$2.39
Call$12.002026-08-21131$1.91
Call$12.502026-08-2110$1.40
Call$13.002026-08-21399$0.91
Call$13.502026-08-211,032$0.49
Call$14.002026-08-2110,636$0.17
Call$14.502026-08-2112,419$0.06
Call$15.002026-08-2115,448$0.03
Call$15.502026-08-213,602$0.01
Call$16.002026-08-2111,118$0.01
Call$16.502026-08-211,732$0.01
Call$17.002026-08-2118,926$0.01
Call$17.502026-08-211,681$0.01
Call$18.002026-08-2131,743$0.01
Put$11.002026-08-213,711$0.01
Put$11.502026-08-2134$0.02
Put$12.002026-08-216,856$0.01
Put$12.502026-08-21858$0.01
Put$13.002026-08-2126,797$0.03
Put$13.502026-08-214,365$0.08
Put$14.002026-08-218,153$0.28
Put$14.502026-08-212,678$0.68
Put$15.002026-08-212,035$1.17
Put$15.502026-08-21328$1.62
Put$16.002026-08-21300$2.12
Put$16.502026-08-2123$2.67
Put$17.002026-08-21363$3.14
Put$17.502026-08-215$3.60
Put$18.002026-08-21—$3.98
Call$11.002026-08-283$2.88
Call$11.502026-08-286$2.45
Call$12.002026-08-2846$1.88
Call$12.502026-08-284$1.52
Call$13.002026-08-2853$0.98
Call$13.502026-08-28530$0.55
Call$14.002026-08-281,043$0.28
Call$14.502026-08-282,798$0.11
Call$15.002026-08-284,095$0.04
Call$15.502026-08-281,011$0.03
Call$16.002026-08-283,807$0.01
Call$16.502026-08-28473$0.02
Call$17.002026-08-282,389$0.01
Call$17.502026-08-28282$0.03
Call$18.002026-08-28133$0.02
Put$11.002026-08-28223$0.01
Put$11.502026-08-2858$0.04
Put$12.002026-08-2863$0.02
Put$12.502026-08-28273$0.02
Put$13.002026-08-282,628$0.05
Put$13.502026-08-281,673$0.15
Put$14.002026-08-281,054$0.37
Put$14.502026-08-28300$0.74
Put$15.002026-08-28601$1.18
Put$15.502026-08-282,493$1.66
Put$16.002026-08-2853$1.73
Put$16.502026-08-288$2.72
Put$17.002026-08-28—$2.85
Put$17.502026-08-281$3.30
Put$18.002026-08-28—$3.75
Call$11.002026-09-043$2.90
Call$11.502026-09-04—$2.40
Call$12.002026-09-042$1.90
Call$12.502026-09-043$1.69
Call$13.002026-09-0460$1.00
Call$13.502026-09-04167$0.63
Call$14.002026-09-04460$0.34
Call$14.502026-09-04848$0.17
Call$15.002026-09-041,154$0.07
Call$15.502026-09-04518$0.04
Call$16.002026-09-04919$0.03
Call$16.502026-09-04166$0.02
Call$17.002026-09-0470$0.01
Call$17.502026-09-04106$0.01
Call$18.002026-09-04108$0.02
Put$11.002026-09-0423$0.02
Put$11.502026-09-0416$0.01
Put$12.002026-09-0423$0.02
Put$12.502026-09-04110$0.04
Put$13.002026-09-043,313$0.09
Put$13.502026-09-04899$0.21
Put$14.002026-09-04505$0.43
Put$14.502026-09-04441$0.76
Put$15.002026-09-04126$1.07
Put$15.502026-09-0425$1.51
Put$16.002026-09-043$1.94
Put$16.502026-09-04—$2.23
Put$17.002026-09-041$3.04
Put$17.502026-09-042$2.70
Put$18.002026-09-04—$4.02
Call$11.002026-09-1124$2.90
Call$11.502026-09-11—$2.40
Call$12.002026-09-11—$2.13
Call$12.502026-09-115$1.45
Call$13.002026-09-1124$1.05
Call$13.502026-09-11700$0.68
Call$14.002026-09-11379$0.40
Call$14.502026-09-111,095$0.21
Call$15.002026-09-11630$0.12
Call$15.502026-09-11334$0.06
Call$16.002026-09-11150$0.04
Call$16.502026-09-1158$0.02
Call$17.002026-09-1150$0.01
Call$17.502026-09-116$0.01
Call$18.002026-09-112$0.04
Put$11.002026-09-11——
Put$11.502026-09-1122$0.03
Put$12.002026-09-11483$0.03
Put$12.502026-09-11158$0.06
Put$13.002026-09-11417$0.12
Put$13.502026-09-11621$0.26
Put$14.002026-09-11614$0.48
Put$14.502026-09-11425$0.79
Put$15.002026-09-1130$1.21
Put$15.502026-09-112$1.59
Put$16.002026-09-111$2.11
Put$16.502026-09-111$2.44
Put$17.002026-09-11——
Put$17.502026-09-11——
Put$18.002026-09-11——
Call$11.002026-09-1854$2.97
Call$12.002026-09-18748$2.00
Call$13.002026-09-1810,019$1.09
Call$14.002026-09-1821,608$0.49
Call$15.002026-09-1839,840$0.16
Call$16.002026-09-1832,046$0.06
Call$17.002026-09-1846,683$0.03
Call$18.002026-09-1813,192$0.03
Put$11.002026-09-1821,840$0.02
Put$12.002026-09-1838,517$0.05
Put$13.002026-09-1823,880$0.18
Put$14.002026-09-1826,610$0.55
Put$15.002026-09-187,128$1.27
Put$16.002026-09-182,437$2.16
Put$17.002026-09-183,000$3.00
Put$18.002026-09-1838$4.05
Call$11.002026-09-251$3.00
Call$11.502026-09-25—$2.51
Call$12.002026-09-2522$2.21
Call$12.502026-09-2520$1.65
Call$13.002026-09-25219$1.11
Call$13.502026-09-251$0.88
Call$14.002026-09-2571$0.55
Call$14.502026-09-25223$0.35
Call$15.002026-09-25214$0.19
Call$15.502026-09-25132$0.14
Call$16.002026-09-258$0.10
Call$16.502026-09-25300$0.06
Call$17.002026-09-254$0.01
Call$17.502026-09-25——
Call$18.002026-09-253$0.04
Put$11.002026-09-25——
Put$11.502026-09-25——
Put$12.002026-09-2547$0.07
Put$12.502026-09-2559$0.11
Put$13.002026-09-25212$0.21
Put$13.502026-09-2554$0.35
Put$14.002026-09-2582$0.59
Put$14.502026-09-2521$0.91
Put$15.002026-09-257$1.25
Put$15.502026-09-25——
Put$16.002026-09-2597$2.00
Put$16.502026-09-2522$2.47
Put$17.002026-09-25——
Put$17.502026-09-25——
Put$18.002026-09-25——

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