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

F
Ford Motor Company
stock NYSE

At Close
Nov 14, 2025 3:59:59 PM EST
13.20USD-0.602%(-0.08)67,931,701
0.00Bid   0.00Ask   0.00Spread
Pre-market
Nov 14, 2025 9:28:56 AM EST
13.18USD-0.753%(-0.10)130,651
After-hours
Nov 14, 2025 4:53:30 PM EST
13.19USD-0.076%(-0.01)170,892
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Nov 14, 2025Nov 21, 2025Nov 28, 2025Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Nov 14, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,67033,9052,36322,703


F Nov 14, 2025 Exp. - Volume by Strike
Puts
Calls

F Nov 14, 2025 Exp. - Open Interest by Strike

Puts
Calls

F Nov 14, 2025 Exp. - Max Pain @ $13.00

Puts
Calls


F Nov 14, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.50 C0.010.00%11511-12F251114C00018500
18.00 C0.010.00%519511-13F251114C00018000
17.50 C0.01-83.33%1511511-05F251114C00017500
17.00 C0.01-50.00%525811-05F251114C00017000
16.50 C0.01-50.00%104911-10F251114C00016500
16.00 C0.010.00%155911-13F251114C00016000
15.50 C0.010.00%911311-13F251114C00015500
15.00 C0.02+100.00%273511-07F251114C00015000
14.50 C0.010.00%181,60811-13F251114C00014500
14.00 C0.01-50.00%3446,98311-13F251114C00014000
13.50 C0.03-62.50%4,14523,47511-13F251114C00013500
13.00 C0.31-29.55%1,7026,48611-13F251114C00013000
12.50 C0.78-11.36%13439311-13F251114C00012500
12.00 C1.28-8.57%4718311-13F251114C00012000
11.50 C1.77-8.29%31521311-13F251114C00011500
11.00 C2.29-5.37%22411-13F251114C00011000
10.50 C2.72-1.09%46511311-06F251114C00010500
10.00 C3.45+10.93%25711-12F251114C00010000
9.50 C3.96+13.14%6711-13F251114C00009500
9.00 C4.41+6.27%5411-13F251114C00009000
8.50 C4.75-3.65%4411-13F251114C00008500
8.00 C5.85+9.96%3311-13F251114C00008000
7.50 C5.85+1.39%9911-13F251114C00007500
7.00 C6.38-0.47%71011-13F251114C00007000
6.50 C6.75-2.17%43411-13F251114C00006500
6.00 C7.30-2.80%104811-13F251114C00006000
5.00 C8.35-0.36%208211-13F251114C00005000
Puts
StrikePriceChangeVolOILastContract Name
18.50 P5.110%2211-11F251114P00018500
18.00 P5.32+2.90%1211-04F251114P00018000
17.50 P00%0F251114P00017500
17.00 P3.80-2.56%1311-07F251114P00017000
16.50 P3.630%2211-05F251114P00016500
16.00 P2.55-19.05%21111-12F251114P00016000
15.50 P2.10-13.22%45120811-13F251114P00015500
15.00 P1.58-4.24%50811-13F251114P00015000
14.50 P1.19+0.85%93611-13F251114P00014500
14.00 P0.69+23.21%8320011-13F251114P00014000
13.50 P0.26+100.00%2,7481,89111-13F251114P00013500
13.00 P0.010.00%3,2359,66411-13F251114P00013000
12.50 P0.01-50.00%1224,81011-13F251114P00012500
12.00 P0.010.00%53,14011-13F251114P00012000
11.50 P0.010.00%21,16311-12F251114P00011500
11.00 P0.010.00%149911-13F251114P00011000
10.50 P0.010.00%21,30411-10F251114P00010500
10.00 P0.02+100.00%174711-03F251114P00010000
9.50 P0.010.00%127411-13F251114P00009500
9.00 P0.010.00%117111-13F251114P00009000
8.50 P0.01-83.33%12411-13F251114P00008500
8.00 P0.010.00%157111-13F251114P00008000
7.50 P0.010.00%131211-13F251114P00007500
7.00 P0.010.00%12111-13F251114P00007000
6.50 P0.01-88.89%1011-10F251114P00006500
6.00 P0.010.00%1111-13F251114P00006000
5.00 P0.01-92.31%12211-10F251114P00005000


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 - 2025 ChartExchange LLC