Dark

F
Ford Motor Company
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

14.36USD+3.420%(+0.47)49,580,807

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

13.96USD+0.506%(+0.07)61,606

After-hours

Aug 14, 2026 4:53:30 PM EDT

14.36USD-0.035%(0.00)59,472

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Aug 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,979	29,328	719	16,177

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.04	+100.00%	20	20	08-11	F260814C00025000
23.00 C	0.10	+400.00%	3	4	08-13	F260814C00023000
22.00 C	0.02	+100.00%	1	2	07-21	F260814C00022000
21.00 C	0.01	-66.67%	1	2	08-07	F260814C00021000
20.00 C	0.04	+300.00%	20	162	08-11	F260814C00020000
19.50 C	0.01	0%	1	1	07-30	F260814C00019500
19.00 C	0.01	0%	1	1	07-30	F260814C00019000
18.50 C	0.03	+50.00%	363	191	07-29	F260814C00018500
18.00 C	0.01	-75.00%	24	54	07-31	F260814C00018000
17.50 C	0.01	0.00%	2	868	08-04	F260814C00017500
17.00 C	0.01	0.00%	5	557	08-11	F260814C00017000
16.50 C	0.01	0.00%	40	1,030	08-11	F260814C00016500
16.00 C	0.01	0.00%	1	7,033	08-13	F260814C00016000
15.50 C	0.01	0.00%	2	3,283	08-13	F260814C00015500
15.00 C	0.01	0.00%	68	5,283	08-13	F260814C00015000
14.50 C	0.01	0.00%	1,084	10,837	08-13	F260814C00014500
14.00 C	0.04	-33.33%	6,434	13,710	08-13	F260814C00014000
13.50 C	0.40	0.00%	243	457	08-13	F260814C00013500
13.00 C	0.91	+7.06%	16	67	08-13	F260814C00013000
12.50 C	1.40	+4.48%	35	13	08-13	F260814C00012500
12.00 C	1.87	0.00%	59	16	08-13	F260814C00012000
11.50 C	2.33	-0.85%	67	35	08-13	F260814C00011500
11.00 C	2.89	-1.03%	82	38	08-13	F260814C00011000
10.50 C	3.34	-1.76%	76	42	08-13	F260814C00010500
10.00 C	3.85	-1.28%	69	128	08-13	F260814C00010000
9.50 C	4.37	-0.68%	40	41	08-13	F260814C00009500
9.00 C	4.83	-1.43%	59	58	08-13	F260814C00009000
8.50 C	5.41	-0.73%	82	83	08-13	F260814C00008500
8.00 C	5.87	-0.51%	105	69	08-13	F260814C00008000
7.00 C	6.89	-0.14%	122	98	08-13	F260814C00007000
6.00 C	7.85	-1.75%	102	94	08-13	F260814C00006000
5.00 C	8.86	-0.45%	76	30	08-13	F260814C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	11.12	-1.16%	2	63	08-13	F260814P00025000
23.00 P	9.13	-2.14%	35	32	08-13	F260814P00023000
22.00 P	8.21	-1.91%	182	181	08-13	F260814P00022000
21.00 P	7.48	+4.62%	161	1	08-13	F260814P00021000
20.00 P	6.47	+4.35%	55	3	08-13	F260814P00020000
19.50 P	5.95	+2.94%	6	5	08-13	F260814P00019500
19.00 P	5.53	0.00%	11	2	08-13	F260814P00019000
18.50 P	5.05	+10.75%	8	3	08-13	F260814P00018500
18.00 P	4.10	-6.18%	24	13	08-13	F260814P00018000
17.50 P	3.67	+6.38%	84	1	08-13	F260814P00017500
17.00 P	3.05	-2.87%	73	27	08-13	F260814P00017000
16.50 P	2.53	-5.60%	166	33	08-13	F260814P00016500
16.00 P	2.17	0.00%	109	83	08-13	F260814P00016000
15.50 P	1.56	-6.59%	103	39	08-13	F260814P00015500
15.00 P	1.09	-6.03%	652	89	08-13	F260814P00015000
14.50 P	0.65	-7.14%	1,596	144	08-13	F260814P00014500
14.00 P	0.15	-34.78%	1,544	5,204	08-13	F260814P00014000
13.50 P	0.01	-66.67%	1,685	5,008	08-13	F260814P00013500
13.00 P	0.01	0.00%	41	2,975	08-13	F260814P00013000
12.50 P	0.01	0.00%	1	1,385	08-12	F260814P00012500
12.00 P	0.01	0.00%	2	406	08-13	F260814P00012000
11.50 P	0.01	0.00%	1	25	08-05	F260814P00011500
11.00 P	0.01	-50.00%	5	27	08-11	F260814P00011000
10.50 P	0.04	0%	8	8	07-07	F260814P00010500
10.00 P	0.01	0.00%	1	12	08-03	F260814P00010000
9.50 P	0.01	-66.67%	1	1	07-31	F260814P00009500
9.00 P	0.01	-50.00%	100	423	07-14	F260814P00009000
8.50 P	0.01	0.00%	1	700	07-31	F260814P00008500
8.00 P	0	0%	0			F260814P00008000
7.00 P	0.02	0%	1	1	08-07	F260814P00007000
6.00 P	0	0%	0			F260814P00006000
5.00 P	0.01	-80.00%	5	2	08-05	F260814P00005000

document.getElementById("LkGRjD").onerror = function(){this.style.display='none';}; .dark-mode .MFthrb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MFthrb{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE