call$7.00
2026-11-06- Bid
- $4.35
- Ask
- $4.75
- Last / Mark
- $4.95 / $4.55
- Vol / OI
- 2 / 82
- Last trade (ET)
- Oct 22, 2026, 9:43 AM
- IV
- Not meaningful
NYSE · Options
Ford Motor Co. (F) Options Chain, IV & Open Interest
Options chain for F: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.
- Last confirmed price
- $11.60-2.85%
- Oct 23, 2026, 4:00 PM EDT · Prices may be delayed
Data dates
Prices as of Oct 23, 4:00 PM EDT · Fundamentals checked Oct 24, 8:41 PM EDT · Statement period ended Mar 31, 2026
- Displayed contracts
- 38
- Updated Oct 25, 2026
- Selected expiration
- 2026-11-06
- Selected expiry · 38 contracts
- Put / call volume ratio
- 1.46
- Selected expiry · Puts 3.4K · Calls 2.3K
- Put / call OI (selected expiry)
- 1.24
- Puts 13.4K · Calls 10.8K
Expiration strip
Choose an expiration.
Options surface
F 2026-11-06 — the listed strikes, with IV.
Nearest spot strike $11.50
| Contract ID | Type | Expiry | Strike | Bid | Ask | Last | Mark | Contract volume | Open interest | Feed date | Last trade (ET) | IV |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| F261106C00007000 | call | 2026-11-06 | $7.00 | $4.35 | $4.75 | $4.95 | $4.55 | 2 | 82 | 2026-10-25 | Oct 22, 2026, 9:43 AM | Not meaningful |
| F261106C00008000 | call | 2026-11-06 | $8.00 | $3.10 | $3.70 | $3.60 | $3.40 | 6 | 29 | 2026-10-25 | Oct 23, 2026, 3:22 PM | Not meaningful |
| F261106C00008500 | call | 2026-11-06 | $8.50 | $2.70 | $3.20 | $3.10 | $2.95 | 2 | 9 | 2026-10-25 | Oct 23, 2026, 2:58 PM | Not meaningful |
| F261106C00009000 | call | 2026-11-06 | $9.00 | $2.45 | $2.68 | $2.59 | $2.57 | 6 | 8 | 2026-10-25 | Oct 23, 2026, 3:05 PM | Not meaningful |
| F261106C00009500 | call | 2026-11-06 | $9.50 | $2.02 | $2.39 | $2.10 | $2.21 | 19 | 5 | 2026-10-25 | Oct 23, 2026, 3:13 PM | 89.84% |
| F261106C00010000 | call | 2026-11-06 | $10.00 | $1.46 | $1.78 | $1.56 | $1.62 | 2 | 14 | 2026-10-25 | Oct 23, 2026, 11:01 AM | 87.89% |
| F261106C00010500 | call | 2026-11-06 | $10.50 | $1.10 | $1.26 | $1.19 | $1.18 | 134 | 17 | 2026-10-25 | Oct 23, 2026, 2:52 PM | 50.39% |
| F261106C00011000 | call | 2026-11-06 | $11.00 | $0.72 | $1.05 | $0.82 | $0.89 | 42 | 60 | 2026-10-25 | Oct 23, 2026, 2:52 PM | 62.50% |
| F261106C00011500 | call | 2026-11-06 | $11.50 | $0.42 | $0.53 | $0.48 | $0.48 | 384 | 109 | 2026-10-25 | Oct 23, 2026, 3:41 PM | 55.08% |
| F261106C00012000 | call | 2026-11-06 | $12.00 | $0.26 | $0.30 | $0.27 | $0.28 | 438 | 941 | 2026-10-25 | Oct 23, 2026, 3:42 PM | 50.98% |
| F261106C00012500 | call | 2026-11-06 | $12.50 | $0.13 | $0.15 | $0.14 | $0.14 | 402 | 1,140 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 50.20% |
| F261106C00013000 | call | 2026-11-06 | $13.00 | $0.07 | $0.08 | $0.07 | $0.08 | 237 | 2,681 | 2026-10-25 | Oct 23, 2026, 3:57 PM | 52.34% |
| F261106C00013500 | call | 2026-11-06 | $13.50 | $0.03 | $0.05 | $0.04 | $0.04 | 624 | 3,035 | 2026-10-25 | Oct 23, 2026, 3:28 PM | 54.69% |
| F261106C00014000 | call | 2026-11-06 | $14.00 | $0.02 | $0.04 | $0.03 | $0.03 | 24 | 1,283 | 2026-10-25 | Oct 23, 2026, 3:58 PM | 60.16% |
| F261106C00014500 | call | 2026-11-06 | $14.50 | $0.00 | $0.04 | $0.02 | $0.02 | 2 | 661 | 2026-10-25 | Oct 23, 2026, 10:41 AM | 64.06% |
| F261106C00015000 | call | 2026-11-06 | $15.00 | $0.00 | $0.10 | $0.01 | $0.05 | 5 | 365 | 2026-10-25 | Oct 21, 2026, 11:52 AM | 85.16% |
| F261106C00015500 | call | 2026-11-06 | $15.50 | $0.00 | $0.02 | $0.01 | $0.01 | 3 | 109 | 2026-10-25 | Oct 20, 2026, 10:33 AM | 71.88% |
| F261106C00016000 | call | 2026-11-06 | $16.00 | $0.00 | $0.29 | $0.03 | $0.15 | 1 | 18 | 2026-10-25 | Oct 23, 2026, 2:03 PM | 129.30% |
| F261106C00016500 | call | 2026-11-06 | $16.50 | $0.00 | $0.05 | $0.03 | $0.03 | 1 | 183 | 2026-10-25 | Oct 23, 2026, 11:24 AM | 96.88% |
| F261106C00017000 | call | 2026-11-06 | $17.00 | $0.00 | $0.05 | $0.05 | $0.03 | 1 | 3 | 2026-10-25 | Oct 21, 2026, 9:30 AM | 103.13% |
| F261106C00017500 | call | 2026-11-06 | $17.50 | $0.00 | $1.01 | $0.01 | $0.51 | - | 1 | 2026-10-25 | Sep 28, 2026, 3:43 PM | 221.48% |
| F261106C00022000 | call | 2026-11-06 | $22.00 | $0.00 | $1.16 | $0.02 | $0.58 | 6 | 4 | 2026-10-25 | Oct 22, 2026, 9:38 AM | 301.95% |
| F261106P00009000 | put | 2026-11-06 | $9.00 | $0.00 | $0.03 | $0.01 | $0.02 | - | 150 | 2026-10-25 | Sep 28, 2026, 12:18 PM | 70.31% |
| F261106P00009500 | put | 2026-11-06 | $9.50 | $0.00 | $0.03 | $0.03 | $0.02 | 13 | 114 | 2026-10-25 | Oct 23, 2026, 12:07 PM | 57.81% |
| F261106P00010000 | put | 2026-11-06 | $10.00 | $0.01 | $0.04 | $0.04 | $0.03 | 536 | 398 | 2026-10-25 | Oct 23, 2026, 3:37 PM | 50.00% |
| F261106P00010500 | put | 2026-11-06 | $10.50 | $0.07 | $0.12 | $0.09 | $0.10 | 81 | 164 | 2026-10-25 | Oct 23, 2026, 2:51 PM | 53.52% |
| F261106P00011000 | put | 2026-11-06 | $11.00 | $0.18 | $0.22 | $0.20 | $0.20 | 676 | 795 | 2026-10-25 | Oct 23, 2026, 3:58 PM | 51.17% |
| F261106P00011500 | put | 2026-11-06 | $11.50 | $0.39 | $0.43 | $0.40 | $0.41 | 1,548 | 5,280 | 2026-10-25 | Oct 23, 2026, 3:59 PM | 52.73% |
| F261106P00012000 | put | 2026-11-06 | $12.00 | $0.66 | $0.72 | $0.71 | $0.69 | 251 | 4,875 | 2026-10-25 | Oct 23, 2026, 3:48 PM | 52.15% |
| F261106P00012500 | put | 2026-11-06 | $12.50 | $1.00 | $1.18 | $1.00 | $1.09 | 252 | 1,081 | 2026-10-25 | Oct 23, 2026, 3:42 PM | 57.42% |
| F261106P00013000 | put | 2026-11-06 | $13.00 | $1.44 | $1.71 | $1.48 | $1.58 | 17 | 425 | 2026-10-25 | Oct 23, 2026, 3:11 PM | 70.12% |
| F261106P00013500 | put | 2026-11-06 | $13.50 | $1.63 | $2.02 | $1.99 | $1.83 | 30 | 45 | 2026-10-25 | Oct 23, 2026, 3:42 PM | Not meaningful |
| F261106P00014000 | put | 2026-11-06 | $14.00 | $2.34 | $2.69 | $2.45 | $2.51 | 1 | 27 | 2026-10-25 | Oct 21, 2026, 9:40 AM | 83.59% |
| F261106P00014500 | put | 2026-11-06 | $14.50 | $2.83 | $3.95 | $2.58 | $3.39 | 1 | 1 | 2026-10-25 | Oct 2, 2026, 9:46 AM | 155.86% |
| F261106P00015000 | put | 2026-11-06 | $15.00 | $2.95 | $4.70 | $3.00 | $3.83 | 1 | 1 | 2026-10-25 | Oct 2, 2026, 12:47 PM | 158.59% |
| F261106P00015500 | put | 2026-11-06 | $15.50 | $3.60 | $5.35 | $2.89 | $4.48 | 2 | 2 | 2026-10-25 | Sep 25, 2026, 10:57 AM | 191.41% |
| F261106P00021000 | put | 2026-11-06 | $21.00 | $9.10 | $10.85 | $8.54 | $9.98 | 4 | 0 | 2026-10-25 | Oct 16, 2026, 2:20 PM | 287.50% |
| F261106P00022000 | put | 2026-11-06 | $22.00 | $10.10 | $11.85 | $9.83 | $10.98 | 2 | 0 | 2026-10-25 | Oct 20, 2026, 11:09 AM | 301.17% |
call$8.00
2026-11-06- Bid
- $3.10
- Ask
- $3.70
- Last / Mark
- $3.60 / $3.40
- Vol / OI
- 6 / 29
- Last trade (ET)
- Oct 23, 2026, 3:22 PM
- IV
- Not meaningful
call$8.50
2026-11-06- Bid
- $2.70
- Ask
- $3.20
- Last / Mark
- $3.10 / $2.95
- Vol / OI
- 2 / 9
- Last trade (ET)
- Oct 23, 2026, 2:58 PM
- IV
- Not meaningful
call$9.00
2026-11-06- Bid
- $2.45
- Ask
- $2.68
- Last / Mark
- $2.59 / $2.57
- Vol / OI
- 6 / 8
- Last trade (ET)
- Oct 23, 2026, 3:05 PM
- IV
- Not meaningful
call$9.50
2026-11-06- Bid
- $2.02
- Ask
- $2.39
- Last / Mark
- $2.10 / $2.21
- Vol / OI
- 19 / 5
- Last trade (ET)
- Oct 23, 2026, 3:13 PM
- IV
- 89.84%
call$10.00
2026-11-06- Bid
- $1.46
- Ask
- $1.78
- Last / Mark
- $1.56 / $1.62
- Vol / OI
- 2 / 14
- Last trade (ET)
- Oct 23, 2026, 11:01 AM
- IV
- 87.89%
call$10.50
2026-11-06- Bid
- $1.10
- Ask
- $1.26
- Last / Mark
- $1.19 / $1.18
- Vol / OI
- 134 / 17
- Last trade (ET)
- Oct 23, 2026, 2:52 PM
- IV
- 50.39%
call$11.00
2026-11-06- Bid
- $0.72
- Ask
- $1.05
- Last / Mark
- $0.82 / $0.89
- Vol / OI
- 42 / 60
- Last trade (ET)
- Oct 23, 2026, 2:52 PM
- IV
- 62.50%
call$11.50
2026-11-06- Bid
- $0.42
- Ask
- $0.53
- Last / Mark
- $0.48 / $0.48
- Vol / OI
- 384 / 109
- Last trade (ET)
- Oct 23, 2026, 3:41 PM
- IV
- 55.08%
call$12.00
2026-11-06- Bid
- $0.26
- Ask
- $0.30
- Last / Mark
- $0.27 / $0.28
- Vol / OI
- 438 / 941
- Last trade (ET)
- Oct 23, 2026, 3:42 PM
- IV
- 50.98%
call$12.50
2026-11-06- Bid
- $0.13
- Ask
- $0.15
- Last / Mark
- $0.14 / $0.14
- Vol / OI
- 402 / 1,140
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 50.20%
call$13.00
2026-11-06- Bid
- $0.07
- Ask
- $0.08
- Last / Mark
- $0.07 / $0.08
- Vol / OI
- 237 / 2,681
- Last trade (ET)
- Oct 23, 2026, 3:57 PM
- IV
- 52.34%
call$13.50
2026-11-06- Bid
- $0.03
- Ask
- $0.05
- Last / Mark
- $0.04 / $0.04
- Vol / OI
- 624 / 3,035
- Last trade (ET)
- Oct 23, 2026, 3:28 PM
- IV
- 54.69%
call$14.00
2026-11-06- Bid
- $0.02
- Ask
- $0.04
- Last / Mark
- $0.03 / $0.03
- Vol / OI
- 24 / 1,283
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 60.16%
call$14.50
2026-11-06- Bid
- $0.00
- Ask
- $0.04
- Last / Mark
- $0.02 / $0.02
- Vol / OI
- 2 / 661
- Last trade (ET)
- Oct 23, 2026, 10:41 AM
- IV
- 64.06%
call$15.00
2026-11-06- Bid
- $0.00
- Ask
- $0.10
- Last / Mark
- $0.01 / $0.05
- Vol / OI
- 5 / 365
- Last trade (ET)
- Oct 21, 2026, 11:52 AM
- IV
- 85.16%
call$15.50
2026-11-06- Bid
- $0.00
- Ask
- $0.02
- Last / Mark
- $0.01 / $0.01
- Vol / OI
- 3 / 109
- Last trade (ET)
- Oct 20, 2026, 10:33 AM
- IV
- 71.88%
call$16.00
2026-11-06- Bid
- $0.00
- Ask
- $0.29
- Last / Mark
- $0.03 / $0.15
- Vol / OI
- 1 / 18
- Last trade (ET)
- Oct 23, 2026, 2:03 PM
- IV
- 129.30%
call$16.50
2026-11-06- Bid
- $0.00
- Ask
- $0.05
- Last / Mark
- $0.03 / $0.03
- Vol / OI
- 1 / 183
- Last trade (ET)
- Oct 23, 2026, 11:24 AM
- IV
- 96.88%
call$17.00
2026-11-06- Bid
- $0.00
- Ask
- $0.05
- Last / Mark
- $0.05 / $0.03
- Vol / OI
- 1 / 3
- Last trade (ET)
- Oct 21, 2026, 9:30 AM
- IV
- 103.13%
call$17.50
2026-11-06- Bid
- $0.00
- Ask
- $1.01
- Last / Mark
- $0.01 / $0.51
- Vol / OI
- - / 1
- Last trade (ET)
- Sep 28, 2026, 3:43 PM
- IV
- 221.48%
call$22.00
2026-11-06- Bid
- $0.00
- Ask
- $1.16
- Last / Mark
- $0.02 / $0.58
- Vol / OI
- 6 / 4
- Last trade (ET)
- Oct 22, 2026, 9:38 AM
- IV
- 301.95%
put$9.00
2026-11-06- Bid
- $0.00
- Ask
- $0.03
- Last / Mark
- $0.01 / $0.02
- Vol / OI
- - / 150
- Last trade (ET)
- Sep 28, 2026, 12:18 PM
- IV
- 70.31%
put$9.50
2026-11-06- Bid
- $0.00
- Ask
- $0.03
- Last / Mark
- $0.03 / $0.02
- Vol / OI
- 13 / 114
- Last trade (ET)
- Oct 23, 2026, 12:07 PM
- IV
- 57.81%
put$10.00
2026-11-06- Bid
- $0.01
- Ask
- $0.04
- Last / Mark
- $0.04 / $0.03
- Vol / OI
- 536 / 398
- Last trade (ET)
- Oct 23, 2026, 3:37 PM
- IV
- 50.00%
put$10.50
2026-11-06- Bid
- $0.07
- Ask
- $0.12
- Last / Mark
- $0.09 / $0.10
- Vol / OI
- 81 / 164
- Last trade (ET)
- Oct 23, 2026, 2:51 PM
- IV
- 53.52%
put$11.00
2026-11-06- Bid
- $0.18
- Ask
- $0.22
- Last / Mark
- $0.20 / $0.20
- Vol / OI
- 676 / 795
- Last trade (ET)
- Oct 23, 2026, 3:58 PM
- IV
- 51.17%
put$11.50
2026-11-06- Bid
- $0.39
- Ask
- $0.43
- Last / Mark
- $0.40 / $0.41
- Vol / OI
- 1,548 / 5,280
- Last trade (ET)
- Oct 23, 2026, 3:59 PM
- IV
- 52.73%
put$12.00
2026-11-06- Bid
- $0.66
- Ask
- $0.72
- Last / Mark
- $0.71 / $0.69
- Vol / OI
- 251 / 4,875
- Last trade (ET)
- Oct 23, 2026, 3:48 PM
- IV
- 52.15%
put$12.50
2026-11-06- Bid
- $1.00
- Ask
- $1.18
- Last / Mark
- $1.00 / $1.09
- Vol / OI
- 252 / 1,081
- Last trade (ET)
- Oct 23, 2026, 3:42 PM
- IV
- 57.42%
put$13.00
2026-11-06- Bid
- $1.44
- Ask
- $1.71
- Last / Mark
- $1.48 / $1.58
- Vol / OI
- 17 / 425
- Last trade (ET)
- Oct 23, 2026, 3:11 PM
- IV
- 70.12%
put$13.50
2026-11-06- Bid
- $1.63
- Ask
- $2.02
- Last / Mark
- $1.99 / $1.83
- Vol / OI
- 30 / 45
- Last trade (ET)
- Oct 23, 2026, 3:42 PM
- IV
- Not meaningful
put$14.00
2026-11-06- Bid
- $2.34
- Ask
- $2.69
- Last / Mark
- $2.45 / $2.51
- Vol / OI
- 1 / 27
- Last trade (ET)
- Oct 21, 2026, 9:40 AM
- IV
- 83.59%
put$14.50
2026-11-06- Bid
- $2.83
- Ask
- $3.95
- Last / Mark
- $2.58 / $3.39
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 2, 2026, 9:46 AM
- IV
- 155.86%
put$15.00
2026-11-06- Bid
- $2.95
- Ask
- $4.70
- Last / Mark
- $3.00 / $3.83
- Vol / OI
- 1 / 1
- Last trade (ET)
- Oct 2, 2026, 12:47 PM
- IV
- 158.59%
put$15.50
2026-11-06- Bid
- $3.60
- Ask
- $5.35
- Last / Mark
- $2.89 / $4.48
- Vol / OI
- 2 / 2
- Last trade (ET)
- Sep 25, 2026, 10:57 AM
- IV
- 191.41%
put$21.00
2026-11-06- Bid
- $9.10
- Ask
- $10.85
- Last / Mark
- $8.54 / $9.98
- Vol / OI
- 4 / 0
- Last trade (ET)
- Oct 16, 2026, 2:20 PM
- IV
- 287.50%
put$22.00
2026-11-06- Bid
- $10.10
- Ask
- $11.85
- Last / Mark
- $9.83 / $10.98
- Vol / OI
- 2 / 0
- Last trade (ET)
- Oct 20, 2026, 11:09 AM
- IV
- 301.17%
38 contracts for this expiry. Greeks are currently unavailable. An IV is marked not meaningful when the displayed midpoint is below intrinsic value for the displayed underlying. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.
Frequently asked
Questions about this quote
What does the F options page show?
When a usable chain is available, TECHi shows the Ford Motor Co. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.
Is the F options chain for order execution?
No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.
What this page answers
Read the options market around the current price.
Explore Implied volatility, open interest, and strike distribution.
Keep in mind The chain is delayed, thin, or dominated by one expiration.
Research tools
Market closed
Regular hours: 9:30 AM–4:00 PM America/New_York
Next open: 2026-10-26 · 9:30 AM America/New_York
Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.
PortfolioReport data issue
Shortcuts
With research tools focused: / search · W watchlist · C compare · F financials · E earnings · N news · T technicals · Esc close