Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

F
Ford Motor Company
stock NYSE

Market Open
Jan 27, 2026 9:56:17 AM EST
13.54USD+0.744%(+0.10)8,856,500
13.53Bid   13.54Ask   0.01Spread
Pre-market
Jan 27, 2026 9:28:30 AM EST
13.62USD+1.339%(+0.18)149,322
After-hours
Jan 26, 2026 4:58:30 PM EST
13.46USD+0.070%(+0.01)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 6, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,33320,6223,17799,042


F Jan 30, 2026 Exp. - Volume by Strike
Puts
Calls

F Jan 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

F Jan 30, 2026 Exp. - Max Pain @ $13.50

Puts
Calls


F Jan 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20.00 C0.010%101001-15F260130C00020000
18.50 C00%0F260130C00018500
18.00 C0.010.00%1212-30F260130C00018000
17.50 C0.010.00%313301-13F260130C00017500
17.00 C0.02-60.00%518201-23F260130C00017000
16.50 C0.01-50.00%228901-23F260130C00016500
16.00 C0.010.00%532301-26F260130C00016000
15.50 C0.010.00%61,16301-22F260130C00015500
15.00 C0.010.00%375,73201-26F260130C00015000
14.50 C0.01-50.00%4024,46301-26F260130C00014500
14.00 C0.03-40.00%2,8758,32501-26F260130C00014000
13.50 C0.17-26.09%4,3739,81001-26F260130C00013500
13.00 C0.53-11.67%8411,78501-26F260130C00013000
12.50 C1.00-9.09%5724001-26F260130C00012500
12.00 C1.46-17.51%5027401-26F260130C00012000
11.50 C1.99-36.42%141401-26F260130C00011500
11.00 C2.34-16.13%22301-26F260130C00011000
10.50 C2.92+1.04%1201-26F260130C00010500
10.00 C3.41-9.79%61301-26F260130C00010000
9.50 C3.88-9.77%4401-26F260130C00009500
9.00 C4.38-5.19%92101-26F260130C00009000
8.50 C4.94-10.67%102601-26F260130C00008500
8.00 C5.42-4.58%132301-26F260130C00008000
7.50 C5.92-9.89%572001-26F260130C00007500
7.00 C6.33-5.80%571301-26F260130C00007000
6.00 C7.28-14.25%194701-26F260130C00006000
5.00 C8.46-2.87%191801-26F260130C00005000
Puts
StrikePriceChangeVolOILastContract Name
20.00 P6.43+7.53%2101-26F260130P00020000
18.50 P5.00-3.29%3101-26F260130P00018500
18.00 P4.53-1.31%1401-26F260130P00018000
17.50 P4.01-1.47%1101-26F260130P00017500
17.00 P3.51-3.84%1301-26F260130P00017000
16.50 P3.04+13.43%1401-26F260130P00016500
16.00 P2.570.00%12501-26F260130P00016000
15.50 P2.02+18.82%21001-26F260130P00015500
15.00 P1.67+15.97%68101-26F260130P00015000
14.50 P1.05+20.69%1031801-26F260130P00014500
14.00 P0.59+25.53%2432,74901-26F260130P00014000
13.50 P0.22+46.67%5,7416,91501-26F260130P00013500
13.00 P0.08+100.00%82,38782,14901-26F260130P00013000
12.50 P0.020.00%4,4038,30801-26F260130P00012500
12.00 P0.01-50.00%7561,04801-26F260130P00012000
11.50 P0.010.00%117801-26F260130P00011500
11.00 P0.01-50.00%12101-26F260130P00011000
10.50 P0.010%1101-07F260130P00010500
10.00 P0.010.00%105201-22F260130P00010000
9.50 P0.010.00%1035201-23F260130P00009500
9.00 P00%0F260130P00009000
8.50 P00%0F260130P00008500
8.00 P0.060%4401-23F260130P00008000
7.50 P00%0F260130P00007500
7.00 P0.04-33.33%31301-23F260130P00007000
6.00 P0.02-86.67%1001-21F260130P00006000
5.00 P0.010%1101-23F260130P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC