Ford Motor
F
12.12
-0.16
-1.30%
Ford Motor
US · F
#455 by market cap
Listed 1970
12.12
-0.16
-1.30%
Live - 5344 symbols - heartbeat 119s ago
· 2026-10-08 07:39
Pre-market
12.07
-0.41%
After-hours
12.12
0.00%
Overnight
12.09
-0.25%
- Market cap
- 48.33B
- P/E (TTM)i
- -6.48
- P/Bi
- 1.35
- EPSi
- -2.06
- Div yieldi
- 4.95%
- 52W posi
- 19%
Reader sentiment
Are you bullish or bearish on F?
Anonymous reader poll. Unscientific, not investment advice.
✦ Today’s options flow
Calls lead
24623 17108
■ Call volume■ Put volume
- Call and put volume are fairly close today — no strong directional lean in the options flow.
Options-implied move vs. analyst target
The chain's longest listed expiration (Nov 6, 2026, 29 days out) implies 41.19% annualized vol near the money — a one-standard-deviation move to roughly $10.71–$13.53 by then.
Options-implied (~68% band), 29d
$10.71now $12.12$13.53
Analyst target range, ~12mo
$14.00avg $16.29$20.00
Two different things on the same scale: the purple band is the options market's own near-term volatility pricing (statistical, 29 days out); the blue band is sell-side opinion on a roughly 12-month horizon. Neither is a forecast.
Most active contracts today
| Contract | Type | Last | Volume | Open int. | IV |
|---|---|---|---|---|---|
| Oct 2 $12.50 | Call | $0.02 | 4,781 | 6,768 | 68.38% |
| Oct 9 $12.50 | Call | $0.03 | 2,768 | 8,447 | 43.29% |
| Oct 2 $12.00 | Put | $0.02 | 2,540 | 3,780 | 65.46% |
| Oct 2 $13.00 | Call | $0.01 | 2,520 | 15,140 | 119.51% |
| Oct 16 $12.00 | Call | $0.32 | 2,210 | 1,942 | 32.40% |
| Oct 23 $11.00 | Put | $0.02 | 2,117 | 43 | 32.67% |
| Oct 2 $13.00 | Put | $0.78 | 2,095 | 199 | 169.63% |
| Oct 23 $13.00 | Call | $0.06 | 1,973 | 5,012 | 32.08% |
| Oct 2 $12.00 | Call | $0.28 | 1,841 | 2,182 | 76.98% |
| Oct 9 $12.00 | Put | $0.07 | 1,828 | 5,618 | 36.68% |
Ranked by today’s contract volume, calls and puts together. Ties in the underlying data land in whatever order the database returns them.
Full chain, by expiration
Oct 2, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.04 | 174 | 183 | $5.00 | $0.01 | 1 | 2 |
| $6.04 | 11 | 108 | $6.00 | $0.00 | 0 | 0 |
| $5.10 | 166 | 221 | $7.00 | $0.00 | 0 | 0 |
| $4.17 | 79 | 71 | $8.00 | $0.00 | 0 | 0 |
| $3.72 | 100 | 82 | $8.50 | $0.00 | 0 | 0 |
| $3.16 | 133 | 327 | $9.00 | $0.00 | 0 | 0 |
| $2.71 | 100 | 102 | $9.50 | $0.00 | 0 | 1 |
| $2.18 | 121 | 86 | $10.00 | $0.01 | 4 | 15 |
| $1.70 | 34 | 27 | $10.50 | $0.00 | 0 | 116 |
| $1.32 | 58 | 50 | $11.00 | $0.01 | 23 | 616 |
| $0.95 | 134 | 708 | $11.50 | $0.01 | 1,075 | 4,411 |
| $0.28 | 1,841 | 2,182 | $12.00 | $0.02 | 2,540 | 3,780 |
| $0.02 | 4,781 | 6,768 | $12.50 | $0.25 | 1,071 | 3,986 |
| $0.01 | 2,520 | 15,140 | $13.00 | $0.78 | 2,095 | 199 |
| $0.01 | 27 | 7,789 | $13.50 | $1.24 | 250 | 40 |
| $0.01 | 31 | 5,176 | $14.00 | $1.87 | 664 | 255 |
| $0.01 | 22 | 8,413 | $14.50 | $2.34 | 1 | 4 |
| $0.01 | 10 | 3,351 | $15.00 | $3.05 | 4 | 2 |
| $0.00 | 0 | 1,279 | $15.50 | $3.45 | 2 | 1 |
| $0.00 | 0 | 756 | $16.00 | $4.18 | 47 | 11 |
| $0.00 | 0 | 306 | $16.50 | $4.42 | 12 | 0 |
| $0.00 | 0 | 64 | $17.00 | $4.87 | 5 | 7 |
| $0.00 | 0 | 35 | $17.50 | $5.50 | 4 | 4 |
| $0.00 | 0 | 30 | $18.00 | $6.02 | 8 | 0 |
| $0.00 | 0 | 30 | $18.50 | $6.43 | 11 | 1 |
| $0.00 | 0 | 144 | $19.00 | $6.88 | 14 | 8 |
| $0.00 | 0 | 4 | $19.50 | $7.55 | 10 | 2 |
| $0.00 | 0 | 38 | $20.00 | $8.03 | 8 | 5 |
| $0.00 | 0 | 0 | $21.00 | $9.10 | 11 | 1 |
| $0.00 | 0 | 0 | $22.00 | $10.03 | 6 | 2 |
| $0.00 | 0 | 0 | $23.00 | $10.85 | 2 | 0 |
| $0.00 | 0 | 1 | $25.00 | $12.95 | 2 | 0 |
Oct 9, 2026 (32 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.17 | 135 | 77 | $5.00 | $0.00 | 0 | 1 |
| $6.08 | 51 | 100 | $6.00 | $0.00 | 0 | 2 |
| $5.10 | 132 | 68 | $7.00 | $0.00 | 0 | 0 |
| $4.12 | 181 | 99 | $8.00 | $0.00 | 0 | 0 |
| $3.57 | 63 | 73 | $8.50 | $0.00 | 0 | 0 |
| $3.10 | 172 | 141 | $9.00 | $0.00 | 0 | 1 |
| $2.62 | 62 | 26 | $9.50 | $0.00 | 0 | 0 |
| $2.07 | 158 | 220 | $10.00 | $0.00 | 0 | 55 |
| $1.58 | 47 | 28 | $10.50 | $0.01 | 7 | 451 |
| $1.09 | 29 | 51 | $11.00 | $0.01 | 3 | 1,499 |
| $0.65 | 66 | 96 | $11.50 | $0.01 | 176 | 2,229 |
| $0.19 | 672 | 3,554 | $12.00 | $0.07 | 1,828 | 5,618 |
| $0.03 | 2,768 | 8,447 | $12.50 | $0.37 | 255 | 2,714 |
| $0.01 | 360 | 4,200 | $13.00 | $0.90 | 78 | 2,131 |
| $0.01 | 12 | 3,901 | $13.50 | $1.45 | 7 | 383 |
| $0.01 | 11 | 2,702 | $14.00 | $1.90 | 2 | 3 |
| $0.01 | 3 | 1,152 | $14.50 | $2.22 | 0 | 6 |
| $0.01 | 1 | 1,600 | $15.00 | $2.94 | 3 | 0 |
| $0.00 | 0 | 1,710 | $15.50 | $3.43 | 6 | 3 |
| $0.00 | 0 | 925 | $16.00 | $3.94 | 3 | 13 |
| $0.00 | 0 | 139 | $16.50 | $4.39 | 83 | 2 |
| $0.00 | 0 | 130 | $17.00 | $4.98 | 84 | 1 |
| $0.00 | 0 | 0 | $17.50 | $5.43 | 69 | 0 |
| $0.00 | 0 | 22 | $18.00 | $6.00 | 75 | 1 |
| $0.00 | 0 | 121 | $18.50 | $6.45 | 80 | 1 |
| $0.00 | 0 | 120 | $19.00 | $6.93 | 88 | 0 |
| $0.00 | 0 | 83 | $19.50 | $7.43 | 62 | 4 |
| $0.00 | 0 | 1 | $20.00 | $7.95 | 65 | 1 |
| $0.00 | 0 | 1 | $21.00 | $8.90 | 10 | 2 |
| $0.00 | 0 | 1 | $22.00 | $9.94 | 1 | 1 |
| $0.00 | 0 | 2 | $23.00 | $10.87 | 1 | 0 |
| $0.00 | 0 | 4 | $25.00 | $12.88 | 4 | 0 |
Oct 16, 2026 (39 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $11.20 | 2 | 57 | $1.00 | $0.01 | 3 | 6 |
| $10.28 | 0 | 10 | $2.00 | $0.00 | 0 | 1 |
| $9.28 | 0 | 33 | $3.00 | $0.03 | 2 | 1 |
| $8.06 | 4 | 19 | $4.00 | $0.03 | 1 | 0 |
| $7.28 | 0 | 67 | $5.00 | $0.00 | 0 | 1 |
| $6.10 | 1 | 23 | $6.00 | $0.00 | 0 | 0 |
| $5.10 | 2 | 23 | $7.00 | $0.00 | 0 | 0 |
| $4.08 | 1 | 28 | $8.00 | $0.00 | 0 | 6 |
| $3.63 | 3 | 3 | $8.50 | $0.00 | 0 | 0 |
| $3.13 | 55 | 9 | $9.00 | $0.00 | 0 | 17 |
| $2.66 | 23 | 8 | $9.50 | $0.00 | 0 | 2 |
| $2.09 | 31 | 203 | $10.00 | $0.01 | 1 | 799 |
| $1.60 | 21 | 14 | $10.50 | $0.00 | 0 | 3 |
| $1.24 | 1 | 88 | $11.00 | $0.01 | 16 | 3,987 |
| $0.66 | 25 | 46 | $11.50 | $0.04 | 651 | 1,383 |
| $0.32 | 2,210 | 1,942 | $12.00 | $0.16 | 1,375 | 13,763 |
| $0.10 | 866 | 4,775 | $12.50 | $0.46 | 274 | 3,247 |
| $0.03 | 141 | 5,566 | $13.00 | $0.90 | 147 | 12,197 |
| $0.02 | 210 | 3,900 | $13.50 | $1.37 | 1 | 117 |
| $0.01 | 522 | 14,848 | $14.00 | $1.95 | 37 | 9,327 |
| $0.01 | 1 | 1,259 | $14.50 | $2.22 | 0 | 2 |
| $0.01 | 271 | 9,739 | $15.00 | $2.72 | 0 | 103 |
| $0.00 | 0 | 321 | $15.50 | $3.22 | 0 | 0 |
| $0.00 | 0 | 7,459 | $16.00 | $3.72 | 0 | 45 |
| $0.00 | 0 | 1 | $16.50 | $4.22 | 0 | 0 |
| $0.00 | 0 | 1,814 | $17.00 | $4.72 | 0 | 1 |
| $0.00 | 0 | 0 | $17.50 | $5.22 | 0 | 0 |
| $0.00 | 0 | 1,478 | $18.00 | $5.72 | 0 | 0 |
| $0.00 | 0 | 0 | $18.50 | $6.36 | 1 | 0 |
| $0.00 | 0 | 227 | $19.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 250 | $20.00 | $7.84 | 1 | 0 |
| $0.00 | 0 | 72 | $21.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 24 | $22.00 | $9.85 | 1 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.88 | 1 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.72 | 0 | 0 |
| $0.04 | 1 | 62 | $25.00 | $12.72 | 0 | 0 |
| $0.00 | 0 | 0 | $26.00 | $13.72 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $14.72 | 0 | 0 |
| $0.00 | 0 | 2 | $28.00 | $15.88 | 2 | 0 |
Oct 23, 2026 (31 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $7.15 | 20 | 143 | $5.00 | $0.02 | 2 | 0 |
| $6.20 | 2 | 4 | $6.00 | $0.01 | 2 | 0 |
| $5.17 | 6 | 84 | $7.00 | $0.00 | 0 | 0 |
| $4.20 | 4 | 262 | $8.00 | $0.00 | 0 | 0 |
| $3.69 | 2 | 1 | $8.50 | $0.01 | 2 | 0 |
| $3.08 | 116 | 726 | $9.00 | $0.00 | 0 | 1 |
| $2.62 | 35 | 252 | $9.50 | $0.00 | 0 | 11 |
| $2.06 | 8 | 447 | $10.00 | $0.02 | 0 | 121 |
| $1.80 | 0 | 64 | $10.50 | $0.04 | 0 | 28 |
| $1.15 | 7 | 72 | $11.00 | $0.02 | 2,117 | 43 |
| $0.72 | 27 | 44 | $11.50 | $0.09 | 103 | 1,076 |
| $0.40 | 560 | 1,333 | $12.00 | $0.23 | 204 | 978 |
| $0.18 | 290 | 1,981 | $12.50 | $0.51 | 158 | 786 |
| $0.06 | 1,973 | 5,012 | $13.00 | $0.92 | 22 | 776 |
| $0.04 | 61 | 2,211 | $13.50 | $1.28 | 0 | 623 |
| $0.02 | 34 | 1,310 | $14.00 | $1.90 | 24 | 519 |
| $0.01 | 4 | 812 | $14.50 | $2.26 | 0 | 0 |
| $0.01 | 135 | 1,209 | $15.00 | $2.75 | 0 | 5 |
| $0.01 | 2 | 341 | $15.50 | $3.25 | 0 | 1 |
| $0.01 | 0 | 172 | $16.00 | $3.75 | 0 | 0 |
| $0.02 | 2 | 161 | $16.50 | $4.25 | 0 | 0 |
| $0.01 | 0 | 62 | $17.00 | $4.75 | 0 | 0 |
| $0.01 | 2 | 69 | $17.50 | $5.25 | 0 | 0 |
| $0.01 | 0 | 55 | $18.00 | $5.74 | 0 | 0 |
| $0.01 | 2 | 47 | $18.50 | $6.24 | 0 | 0 |
| $0.05 | 3 | 54 | $19.00 | $6.74 | 0 | 0 |
| $0.00 | 0 | 1 | $19.50 | $7.24 | 0 | 0 |
| $0.01 | 2 | 0 | $20.00 | $7.74 | 0 | 0 |
| $0.01 | 2 | 0 | $21.00 | $8.73 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.73 | 0 | 0 |
| $0.00 | 0 | 1 | $23.00 | $10.73 | 0 | 0 |
Oct 30, 2026 (29 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $5.15 | 42 | 104 | $7.00 | $0.00 | 0 | 0 |
| $4.65 | 68 | 10 | $7.50 | $0.00 | 0 | 0 |
| $3.60 | 1 | 7 | $8.50 | $0.00 | 0 | 0 |
| $3.10 | 1 | 20 | $9.00 | $0.00 | 0 | 766 |
| $2.81 | 0 | 44 | $9.50 | $0.01 | 0 | 377 |
| $2.34 | 0 | 226 | $10.00 | $0.04 | 28 | 148 |
| $1.67 | 3 | 19 | $10.50 | $0.07 | 2 | 60 |
| $1.42 | 0 | 14 | $11.00 | $0.14 | 42 | 1,548 |
| $0.89 | 7 | 36 | $11.50 | $0.25 | 118 | 3,026 |
| $0.59 | 182 | 904 | $12.00 | $0.44 | 283 | 2,026 |
| $0.36 | 197 | 1,927 | $12.50 | $0.73 | 282 | 1,481 |
| $0.22 | 135 | 5,702 | $13.00 | $1.07 | 37 | 1,161 |
| $0.12 | 186 | 4,439 | $13.50 | $1.51 | 3 | 230 |
| $0.06 | 134 | 4,527 | $14.00 | $1.96 | 3 | 302 |
| $0.03 | 1 | 1,278 | $14.50 | $2.39 | 7 | 95 |
| $0.03 | 17 | 944 | $15.00 | $2.73 | 0 | 7 |
| $0.02 | 32 | 208 | $15.50 | $3.22 | 0 | 1 |
| $0.01 | 18 | 242 | $16.00 | $4.00 | 1 | 1 |
| $0.01 | 0 | 49 | $16.50 | $4.22 | 0 | 0 |
| $0.01 | 0 | 24 | $17.00 | $4.72 | 0 | 0 |
| $0.01 | 0 | 37 | $17.50 | $5.22 | 0 | 0 |
| $0.01 | 0 | 14 | $18.00 | $5.72 | 0 | 0 |
| $0.01 | 0 | 4 | $18.50 | $6.22 | 0 | 0 |
| $0.01 | 0 | 24 | $19.00 | $6.72 | 0 | 0 |
| $0.01 | 0 | 7 | $19.50 | $7.22 | 0 | 0 |
| $0.02 | 1 | 1 | $20.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 5 | $23.00 | $10.72 | 0 | 0 |
Nov 6, 2026 (27 strikes)
| Calls | Strike | Puts | ||||
|---|---|---|---|---|---|---|
| Last | Vol | OI | Last | Vol | OI | |
| $5.13 | 4 | 5 | $7.00 | $0.00 | 0 | 0 |
| $4.12 | 4 | 10 | $8.00 | $0.00 | 0 | 0 |
| $3.67 | 2 | 3 | $8.50 | $0.00 | 0 | 0 |
| $3.20 | 2 | 2 | $9.00 | $0.00 | 0 | 150 |
| $2.67 | 2 | 1 | $9.50 | $0.01 | 0 | 103 |
| $2.32 | 0 | 14 | $10.00 | $0.03 | 0 | 388 |
| $1.83 | 1 | 0 | $10.50 | $0.09 | 1 | 115 |
| $1.44 | 0 | 92 | $11.00 | $0.15 | 61 | 244 |
| $1.05 | 4 | 10 | $11.50 | $0.28 | 20 | 4,953 |
| $0.63 | 45 | 246 | $12.00 | $0.42 | 131 | 267 |
| $0.42 | 138 | 329 | $12.50 | $0.78 | 55 | 724 |
| $0.24 | 107 | 1,095 | $13.00 | $1.12 | 23 | 227 |
| $0.14 | 81 | 663 | $13.50 | $1.37 | 0 | 39 |
| $0.08 | 63 | 711 | $14.00 | $1.96 | 3 | 19 |
| $0.06 | 5 | 150 | $14.50 | $2.26 | 0 | 9 |
| $0.04 | 1 | 128 | $15.00 | $2.73 | 0 | 11 |
| $0.04 | 2 | 52 | $15.50 | $3.22 | 0 | 2 |
| $0.01 | 0 | 15 | $16.00 | $3.72 | 0 | 0 |
| $0.01 | 181 | 2 | $16.50 | $4.22 | 0 | 0 |
| $0.00 | 0 | 2 | $17.00 | $4.72 | 0 | 0 |
| $0.00 | 0 | 1 | $17.50 | $5.22 | 0 | 0 |
| $0.00 | 0 | 0 | $18.00 | $5.72 | 0 | 0 |
| $0.00 | 0 | 0 | $18.50 | $6.22 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.72 | 0 | 0 |
| $0.02 | 1 | 0 | $22.00 | $9.72 | 0 | 0 |
Chain covers the nearest 6 expirations only — where almost all retail volume sits. Data as of 2026-10-08 14:58, refreshed a few times a day, not real-time.
For reference only, not investment advice. Options involve risk and are not suitable for every investor.
Quote time 2026-10-08 07:39:59 · For reference only, not investment advice and not tailored to your situation.