F · Ford Motor Co · Options Chain

Track F — free

$13.45 -0.55 (-3.93%) At close · Sep 9

S&P 500 member Russell 1000 member Rebalance outlook locked

Market Cap

$55.83B

3.99B

Options Chain

Underlying $13.45 · at close Sep 9, 2026 Options Calculator

Pull option chains with greeks and open interest through the options chain API or MCP →

Positioning

Sep 11, 2026 · 1 days to expiry · 66 contracts · mixed daily-bar sessions · Jul 30, 2026–Sep 9, 2026; 6 unknown

Put / call OI

0.67

Call-heavy positioning

Open interest

50,735

as of Sep 8, 2026

Volume

—

dated and unknown daily-bar sessions

Max pain

$14.00

$0.55 above spot

ATM implied vol

61.1%

market's expected move

Open interest by strike · near the money

Calls Puts

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

20.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Sep 11 1d Sep 18 8d Sep 25 15d Oct 2 22d Oct 9 29d Oct 16 36d Oct 23 43d Oct 30 50d Nov 20 71d Dec 18 99d Jan 15 127d Mar 19 190d Jun 17 280d Sep 17 372d Dec 17 463d Jan 21 498d Dec 15 827d

Calls								Puts
OI	Vol	IV	Δ	Bid	Ask	Last	Strike	Last	Bid	Ask	Δ	IV	Vol	OI
85	66	—	—	$7.95	$8.70	$8.39		—	$0.00	$0.01	—	—	—	—
Call · $5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.653 UTC Last $8.39 Breakeven $13.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 85 OI effective date Sep 8, 2026 Model this call Put · $5 Daily-bar session Unknown Quote as of 2026-09-09 16:22:50.571 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
64	81	—	—	$7.35	$7.75	$7.47		—	$0.00	$0.01	—	—	—	—
Call · $6 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.288 UTC Last $7.47 Breakeven $13.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 64 OI effective date Sep 8, 2026 Model this call Put · $6 Daily-bar session Unknown Quote as of 2026-09-09 16:45:06.095 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
49	42	—	—	$6.10	$6.60	$6.55		$0.01	$0.00	$0.01	—	—	5	5
Call · $7 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.860 UTC Last $6.55 Breakeven $13.55 Implied vol — Delta — Gamma — Theta — Vega — Open interest 49 OI effective date Sep 8, 2026 Model this call Put · $7 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:56:25.803 UTC Last $0.01 Breakeven $6.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 OI effective date Sep 8, 2026 Model this put
21	33	—	—	$4.95	$5.55	$5.40		$0.01	$0.00	$0.01	—	—	20	27
Call · $8 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.501 UTC Last $5.40 Breakeven $13.40 Implied vol — Delta — Gamma — Theta — Vega — Open interest 21 OI effective date Sep 8, 2026 Model this call Put · $8 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:59:50.055 UTC Last $0.01 Breakeven $7.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 27 OI effective date Sep 8, 2026 Model this put
7	14	—	—	$4.80	$5.10	$4.97		$0.01	$0.00	$0.01	—	—	26	26
Call · $8.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.798 UTC Last $4.97 Breakeven $13.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 7 OI effective date Sep 8, 2026 Model this call Put · $8.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:56:25.803 UTC Last $0.01 Breakeven $8.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this put
26	6	—	—	$4.35	$4.60	$4.67		$0.02	$0.00	$0.01	—	—	2	3
Call · $9 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.312 UTC Last $4.67 Breakeven $13.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 26 OI effective date Sep 8, 2026 Model this call Put · $9 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:51:34.935 UTC Last $0.02 Breakeven $8.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this put
18	4	—	—	$3.85	$4.15	$4.17		$0.02	$0.00	$0.01	—	—	2	2
Call · $9.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.312 UTC Last $4.17 Breakeven $13.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest 18 OI effective date Sep 8, 2026 Model this call Put · $9.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 19:49:07.385 UTC Last $0.02 Breakeven $9.48 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2 OI effective date Sep 8, 2026 Model this put
354	305	—	—	$3.40	$3.65	$3.66		$0.01	$0.00	$0.01	—	—	1	—
Call · $10 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.904 UTC Last $3.66 Breakeven $13.66 Implied vol — Delta — Gamma — Theta — Vega — Open interest 354 OI effective date Sep 8, 2026 Model this call Put · $10 Daily-bar session Aug 24, 2026 Quote as of 2026-09-09 19:50:06.315 UTC Last $0.01 Breakeven $9.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
13	5	—	—	$2.53	$3.20	$3.18		$0.03	$0.00	$0.01	—	—	1	1
Call · $10.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.903 UTC Last $3.18 Breakeven $13.68 Implied vol — Delta — Gamma — Theta — Vega — Open interest 13 OI effective date Sep 8, 2026 Model this call Put · $10.5 Daily-bar session Aug 12, 2026 Quote as of 2026-09-09 16:47:37.709 UTC Last $0.03 Breakeven $10.47 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this put
34	30	—	—	$2.32	$2.70	$2.54		$0.01	$0.00	$0.01	—	—	16	179
Call · $11 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.242 UTC Last $2.54 Breakeven $13.54 Implied vol — Delta — Gamma — Theta — Vega — Open interest 34 OI effective date Sep 8, 2026 Model this call Put · $11 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 18:36:03.534 UTC Last $0.01 Breakeven $10.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 179 OI effective date Sep 8, 2026 Model this put
15	17	—	—	$1.90	$2.05	$2.14		$0.01	$0.00	$0.01	—	—	28	226
Call · $11.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.312 UTC Last $2.14 Breakeven $13.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $11.5 Daily-bar session Sep 2, 2026 Quote as of 2026-09-09 13:34:40.953 UTC Last $0.01 Breakeven $11.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 226 OI effective date Sep 8, 2026 Model this put
260	24	—	—	$1.42	$1.55	$1.64		$0.01	$0.00	$0.01	—	—	22	604
Call · $12 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.904 UTC Last $1.64 Breakeven $13.64 Implied vol — Delta — Gamma — Theta — Vega — Open interest 260 OI effective date Sep 8, 2026 Model this call Put · $12 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 13:34:56.632 UTC Last $0.01 Breakeven $11.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 604 OI effective date Sep 8, 2026 Model this put
15	20	—	—	$0.91	$1.05	$1.02		$0.01	$0.00	$0.01	—	—	154	601
Call · $12.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.960 UTC Last $1.02 Breakeven $13.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest 15 OI effective date Sep 8, 2026 Model this call Put · $12.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 17:30:15.500 UTC Last $0.01 Breakeven $12.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 601 OI effective date Sep 8, 2026 Model this put
211	367	—	—	$0.45	$0.57	$0.61		$0.03	$0.03	$0.04	-0.138	69.3%	1.1k	1.3k
Call · $13 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.625 UTC Last $0.61 Breakeven $13.61 Implied vol — Delta — Gamma — Theta — Vega — Open interest 211 OI effective date Sep 8, 2026 Model this call Put · $13 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.966 UTC Last $0.03 Breakeven $12.97 Implied vol 69.3% Delta -0.138 ≈14% ITM Gamma 0.45 Theta -0.054 Vega 0.002 Open interest 1.3k OI effective date Sep 8, 2026 Model this put
Underlying $13.45
1.1k	1.4k	57.7%	0.52	$0.16	$0.18	$0.16		$0.18	$0.15	$0.20	-0.481	64.6%	24.7k	6.5k
Call · $13.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.905 UTC Last $0.16 Breakeven $13.66 Implied vol 57.7% Delta 0.52 ≈52% ITM Gamma 0.977 Theta -0.082 Vega 0.003 Open interest 1.1k OI effective date Sep 8, 2026 Model this call Put · $13.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.966 UTC Last $0.18 Breakeven $13.32 Implied vol 64.6% Delta -0.481 ≈48% ITM Gamma 0.872 Theta -0.09 Vega 0.003 Open interest 6.5k OI effective date Sep 8, 2026 Model this put
6.4k	6.9k	64.2%	0.151	$0.03	$0.04	$0.03		$0.55	$0.52	$0.59	-0.787	82.7%	12.5k	7.2k
Call · $14 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.961 UTC Last $0.03 Breakeven $14.03 Implied vol 64.2% Delta 0.151 ≈15% ITM Gamma 0.515 Theta -0.053 Vega 0.002 Open interest 6.4k OI effective date Sep 8, 2026 Model this call Put · $14 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.836 UTC Last $0.55 Breakeven $13.45 Implied vol 82.7% Delta -0.787 ≈79% ITM Gamma 0.498 Theta -0.084 Vega 0.002 Open interest 7.2k OI effective date Sep 8, 2026 Model this put
11k	3.8k	84.9%	0.059	$0.01	$0.02	$0.01		$0.98	$0.98	$1.12	-0.853	124.2%	568	2.5k
Call · $14.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.961 UTC Last $0.01 Breakeven $14.51 Implied vol 84.9% Delta 0.059 ≈6% ITM Gamma 0.196 Theta -0.035 Vega 0.001 Open interest 11k OI effective date Sep 8, 2026 Model this call Put · $14.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.971 UTC Last $0.98 Breakeven $13.52 Implied vol 124.2% Delta -0.853 ≈85% ITM Gamma 0.262 Theta -0.1 Vega 0.002 Open interest 2.5k OI effective date Sep 8, 2026 Model this put
5.9k	714	—	—	$0.00	$0.01	$0.01		$1.51	$1.46	$1.60	—	—	716	1.2k
Call · $15 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:21.015 UTC Last $0.01 Breakeven $15.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5.9k OI effective date Sep 8, 2026 Model this call Put · $15 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $1.51 Breakeven $13.49 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1.2k OI effective date Sep 8, 2026 Model this put
2.1k	113	—	—	$0.00	$0.01	$0.01		$1.66	$1.96	$2.08	—	—	8	38
Call · $15.5 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.155 UTC Last $0.01 Breakeven $15.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 2.1k OI effective date Sep 8, 2026 Model this call Put · $15.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.960 UTC Last $1.66 Breakeven $13.84 Implied vol — Delta — Gamma — Theta — Vega — Open interest 38 OI effective date Sep 8, 2026 Model this put
841	1	—	—	$0.00	$0.01	$0.01		$1.92	$2.46	$2.61	—	—	1	4
Call · $16 Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:58.846 UTC Last $0.01 Breakeven $16.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 841 OI effective date Sep 8, 2026 Model this call Put · $16 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.493 UTC Last $1.92 Breakeven $14.08 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 OI effective date Sep 8, 2026 Model this put
1k	18	—	—	$0.00	$0.01	$0.01		$2.60	$2.96	$3.15	—	—	1	—
Call · $16.5 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 19:57:43.276 UTC Last $0.01 Breakeven $16.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1k OI effective date Sep 8, 2026 Model this call Put · $16.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.997 UTC Last $2.60 Breakeven $13.90 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
271	1	—	—	$0.00	$0.01	$0.01		$3.50	$3.45	$3.60	—	—	13	—
Call · $17 Daily-bar session Sep 8, 2026 Quote as of 2026-09-09 17:00:33.476 UTC Last $0.01 Breakeven $17.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 271 OI effective date Sep 8, 2026 Model this call Put · $17 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.870 UTC Last $3.50 Breakeven $13.50 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
201	1	—	—	$0.00	$0.01	$0.01		$3.05	$3.95	$4.10	—	—	2	—
Call · $17.5 Daily-bar session Sep 1, 2026 Quote as of 2026-09-09 17:00:41.692 UTC Last $0.01 Breakeven $17.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 201 OI effective date Sep 8, 2026 Model this call Put · $17.5 In the money Daily-bar session Aug 21, 2026 Quote as of 2026-09-09 19:59:59.159 UTC Last $3.05 Breakeven $14.45 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
131	1	—	—	$0.00	$0.01	$0.01		$4.33	$4.45	$4.65	—	—	2	—
Call · $18 Daily-bar session Aug 28, 2026 Quote as of 2026-09-09 16:45:40.887 UTC Last $0.01 Breakeven $18.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 131 OI effective date Sep 8, 2026 Model this call Put · $18 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.494 UTC Last $4.33 Breakeven $13.67 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
171	160	—	—	$0.00	$0.01	$0.01		$4.98	$4.90	$5.20	—	—	3	—
Call · $18.5 Daily-bar session Aug 14, 2026 Quote as of 2026-09-09 16:45:15.246 UTC Last $0.01 Breakeven $18.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 171 OI effective date Sep 8, 2026 Model this call Put · $18.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.093 UTC Last $4.98 Breakeven $13.52 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$5.41	$5.35	$5.65	—	—	4	—
Call · $19 Daily-bar session Unknown Quote as of 2026-09-09 13:33:30.153 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $19 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.500 UTC Last $5.41 Breakeven $13.59 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
22	24	—	—	$0.00	$0.01	$0.03		$5.68	$5.60	$6.15	—	—	5	—
Call · $19.5 Daily-bar session Jul 30, 2026 Quote as of 2026-09-09 19:48:59.951 UTC Last $0.03 Breakeven $19.53 Implied vol — Delta — Gamma — Theta — Vega — Open interest 22 OI effective date Sep 8, 2026 Model this call Put · $19.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.384 UTC Last $5.68 Breakeven $13.82 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$6.09	$6.15	$6.65	—	—	6	—
Call · $20 Daily-bar session Unknown Quote as of 2026-09-09 13:33:23.486 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $20 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.780 UTC Last $6.09 Breakeven $13.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
1	1	—	—	$0.00	$0.01	$0.01		$6.70	$6.60	$7.15	—	—	1	—
Call · $20.5 Daily-bar session Aug 4, 2026 Quote as of 2026-09-09 19:56:21.106 UTC Last $0.01 Breakeven $20.51 Implied vol — Delta — Gamma — Theta — Vega — Open interest 1 OI effective date Sep 8, 2026 Model this call Put · $20.5 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.379 UTC Last $6.70 Breakeven $13.80 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
20	20	—	—	$0.00	$0.01	$0.01		$7.15	$7.00	$7.65	—	—	6	—
Call · $21 Daily-bar session Aug 3, 2026 Quote as of 2026-09-09 19:56:21.106 UTC Last $0.01 Breakeven $21.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 20 OI effective date Sep 8, 2026 Model this call Put · $21 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.361 UTC Last $7.15 Breakeven $13.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
—	—	—	—	$0.00	$0.01	—		$8.09	$8.15	$8.65	—	—	5	—
Call · $22 Daily-bar session Unknown Quote as of 2026-09-09 14:06:29.352 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this call Put · $22 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.798 UTC Last $8.09 Breakeven $13.91 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put
3	3	—	—	$0.00	$0.01	$0.13		$8.98	$9.30	$9.65	—	—	2	28
Call · $23 Daily-bar session Aug 13, 2026 Quote as of 2026-09-09 18:28:49.863 UTC Last $0.13 Breakeven $23.13 Implied vol — Delta — Gamma — Theta — Vega — Open interest 3 OI effective date Sep 8, 2026 Model this call Put · $23 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.364 UTC Last $8.98 Breakeven $14.02 Implied vol — Delta — Gamma — Theta — Vega — Open interest 28 OI effective date Sep 8, 2026 Model this put
10	—	—	—	$0.00	$0.01	—		$11.02	$11.20	$11.65	—	—	4	—
Call · $25 Daily-bar session Unknown Quote as of 2026-09-09 16:22:49.177 UTC Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 10 OI effective date Sep 8, 2026 Model this call Put · $25 In the money Daily-bar session Sep 9, 2026 Quote as of 2026-09-09 19:59:59.075 UTC Last $11.02 Breakeven $13.98 Implied vol — Delta — Gamma — Theta — Vega — Open interest — OI effective date — Model this put

About this data

Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jul 30, 2026–Sep 9, 2026; 6 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 33" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 37996 CUSIP 345370860 13F (30d) 646 filings 625 filers Visit website Investor relations