F
Ford Motor Company
stockNYSE
At CloseOct 14, 2026 3:59:58 PM EDT
12.06USD-0.372%(-0.04)31,857,374
Pre-marketOct 14, 2026 9:29:30 AM EDT
12.00USD-0.826%(-0.10)
After-hoursOct 14, 2026 4:59:30 PM EDT
12.02USD-0.290%(-0.03)
Expiration Dates
Open interestCallsITM 9,184OTM 55,501PutsITM 17,713OTM 25,917P/C 0.67
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 28.00 C | 0.01 | -91.67% | 2 | 2 | 10-13 |
| 27.00 C | — | — | 0 | 0 | — |
| 26.00 C | 0.06 | 0.00% | 2 | 2 | 10-13 |
| 25.00 C | 0.04 | 0.00% | 1 | 62 | 10-07 |
| 24.00 C | 0.01 | 0.00% | 6 | 6 | 10-12 |
| 23.00 C | 0.06 | 0.00% | 1 | 1 | 10-12 |
| 22.00 C | 0.03 | +200.00% | 10 | 24 | 08-24 |
| 21.00 C | 0.06 | -25.00% | 2 | 72 | 08-05 |
| 20.00 C | 0.03 | +200.00% | 1 | 250 | 08-25 |
| 19.00 C | 0.01 | -83.33% | 7 | 235 | 10-12 |
| 18.50 C | 0.11 | 0.00% | 1 | 1 | 10-09 |
| 18.00 C | 0.01 | -50.00% | 15 | 1,478 | 09-21 |
| 17.50 C | — | — | 0 | 0 | — |
| 17.00 C | 0.02 | +100.00% | 1 | 1,814 | 10-06 |
| 16.50 C | 0.02 | 0.00% | 1 | 1 | 09-24 |
| 16.00 C | 0.01 | 0.00% | 8 | 7,446 | 10-13 |
| 15.50 C | 0.01 | 0.00% | 2 | 321 | 09-28 |
| 15.00 C | 0.01 | 0.00% | 23 | 9,651 | 10-13 |
| 14.50 C | 0.02 | +100.00% | 1 | 1,260 | 10-08 |
| 14.00 C | 0.01 | 0.00% | 11 | 15,038 | 10-13 |
| 13.50 C | 0.01 | 0.00% | 11 | 3,918 | 10-13 |
| 13.00 C | 0.01 | 0.00% | 185 | 5,770 | 10-13 |
| 12.50 C | 0.02 | -33.33% | 3,604 | 8,149 | 10-13 |
| 12.00 C | 0.20 | +42.86% | 3,026 | 7,394 | 10-13 |
| 11.50 C | 0.62 | +19.23% | 288 | 126 | 10-13 |
| 11.00 C | 1.16 | +17.17% | 154 | 160 | 10-13 |
| 10.50 C | 1.64 | +6.49% | 41 | 26 | 10-13 |
| 10.00 C | 2.09 | +6.63% | 89 | 197 | 10-13 |
| 9.50 C | 2.64 | +9.54% | 86 | 18 | 10-13 |
| 9.00 C | 3.10 | +5.08% | 84 | 31 | 10-13 |
| 8.50 C | 3.65 | +3.69% | 51 | 203 | 10-13 |
| 8.00 C | 4.11 | +3.27% | 62 | 199 | 10-13 |
| 7.00 C | 5.12 | -1.73% | 73 | 19 | 10-13 |
| 6.00 C | 6.08 | +1.00% | 77 | 42 | 10-13 |
| 5.00 C | 7.09 | +1.43% | 10 | 106 | 10-13 |
| 4.00 C | 8.05 | +0.37% | 13 | 58 | 10-13 |
| 3.00 C | 9.07 | +0.67% | 67 | 91 | 10-13 |
| 2.00 C | 10.12 | +1.50% | 113 | 262 | 10-13 |
| 1.00 C | 11.08 | +0.73% | 78 | 252 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 28.00 P | 15.91 | -0.56% | 15 | 1 | 10-13 |
| 27.00 P | 14.99 | +4.46% | 5 | 1 | 10-13 |
| 26.00 P | 13.97 | -0.85% | 5 | 1 | 10-13 |
| 25.00 P | 12.95 | -0.54% | 3 | 1 | 10-13 |
| 24.00 P | 11.94 | -0.50% | 6 | 2 | 10-13 |
| 23.00 P | 10.96 | -0.54% | 5 | 0 | 10-13 |
| 22.00 P | 10.05 | +0.30% | 1 | 2 | 10-13 |
| 21.00 P | 9.12 | -2.46% | 1 | 0 | 10-13 |
| 20.00 P | 7.90 | -1.37% | 5 | 0 | 10-13 |
| 19.00 P | 6.95 | 0.00% | 30 | 1 | 10-13 |
| 18.50 P | 6.50 | 0.00% | 29 | 0 | 10-13 |
| 18.00 P | 5.98 | 0.00% | 37 | 1 | 10-13 |
| 17.50 P | 5.42 | -1.99% | 37 | 1 | 10-13 |
| 17.00 P | 4.88 | -2.40% | 28 | 6 | 10-13 |
| 16.50 P | 4.42 | -2.64% | 30 | 8 | 10-13 |
| 16.00 P | 3.87 | -5.61% | 10 | 47 | 10-13 |
| 15.50 P | 3.50 | -3.85% | 9 | 8 | 10-13 |
| 15.00 P | 2.93 | -0.68% | 9 | 104 | 10-13 |
| 14.50 P | 2.50 | -0.40% | 4 | 1 | 10-13 |
| 14.00 P | 1.89 | -3.08% | 54 | 5,389 | 10-13 |
| 13.50 P | 1.37 | -9.87% | 5 | 87 | 10-13 |
| 13.00 P | 0.89 | -12.75% | 264 | 8,561 | 10-13 |
| 12.50 P | 0.41 | -24.07% | 237 | 3,491 | 10-13 |
| 12.00 P | 0.09 | -40.00% | 3,679 | 18,215 | 10-13 |
| 11.50 P | 0.01 | -66.67% | 317 | 2,644 | 10-13 |
| 11.00 P | 0.01 | 0.00% | 28 | 4,195 | 10-13 |
| 10.50 P | 0.01 | -66.67% | 10 | 13 | 10-13 |
| 10.00 P | 0.02 | +100.00% | 5 | 805 | 10-08 |
| 9.50 P | 0.01 | 0.00% | 1 | 3 | 10-08 |
| 9.00 P | 0.02 | +100.00% | 1 | 17 | 10-02 |
| 8.50 P | 0.09 | -60.87% | 2 | 3 | 10-12 |
| 8.00 P | 0.05 | -73.68% | 2 | 8 | 10-12 |
| 7.00 P | 0.05 | 0.00% | 1 | 1 | 10-12 |
| 6.00 P | 0.01 | 0.00% | 1 | 1 | 10-12 |
| 5.00 P | 0.05 | -16.67% | 1 | 3 | 10-12 |
| 4.00 P | 0.03 | 0.00% | 1 | 1 | 10-07 |
| 3.00 P | 0.03 | 0.00% | 2 | 3 | 10-07 |
| 2.00 P | 0.01 | 0.00% | 1 | 1 | 07-30 |
| 1.00 P | 0.01 | 0.00% | 1 | 4 | 10-12 |