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

F
Ford Motor Company
stock NYSE

At Close
May 13, 2025 3:59:30 PM EDT
10.59USD+0.379%(+0.04)83,671,012
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 13, 2025 9:28:30 AM EDT
10.60USD+0.474%(+0.05)479,228
After-hours
May 13, 2025 4:58:30 PM EDT
10.57USD-0.187%(-0.02)1,821,716
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
48,45471,7884,313113,680


F May 16, 2025 Exp. - Volume by Strike
Puts
Calls

F May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

F May 16, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


F May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
18.00 C00%0F250516C00018000
17.85 C0.010.00%145205-12F250516C00017850
17.00 C00%0F250516C00017000
16.85 C0.03+200.00%29405-06F250516C00016850
16.00 C00%0F250516C00016000
15.85 C0.06+50.00%61,03204-29F250516C00015850
15.00 C00%0F250516C00015000
14.85 C0.010.00%137905-01F250516C00014850
14.50 C00%0F250516C00014500
14.00 C0.09+200.00%201005-09F250516C00014000
13.85 C0.010.00%411,24005-01F250516C00013850
13.50 C0.02+100.00%55305-06F250516C00013500
13.00 C0.010.00%16305-12F250516C00013000
12.85 C0.010.00%498905-09F250516C00012850
12.50 C0.020.00%86686205-05F250516C00012500
12.00 C0.010.00%5185905-12F250516C00012000
11.85 C0.010.00%1659,96705-12F250516C00011850
11.50 C0.010.00%1,0444,00805-12F250516C00011500
11.00 C0.03+50.00%6,2759,67905-12F250516C00011000
10.85 C0.05+66.67%8,21642,50105-12F250516C00010850
10.50 C0.16+77.78%10,45731,65705-12F250516C00010500
10.00 C0.56+33.33%3,9153,52905-12F250516C00010000
9.85 C0.70+22.81%57912,09805-12F250516C00009850
9.50 C1.06+15.22%7249805-12F250516C00009500
9.00 C1.54+7.69%1,06611205-12F250516C00009000
8.85 C1.69+6.29%72463405-12F250516C00008850
8.50 C2.07+9.52%4361605-12F250516C00008500
8.00 C2.57+6.64%22620505-12F250516C00008000
7.85 C2.70+11.57%192805-12F250516C00007850
7.50 C3.01+2.03%12605-12F250516C00007500
7.00 C3.52+10.00%4205-12F250516C00007000
6.85 C3.55+1.14%1,1501005-09F250516C00006850
6.50 C4.00+1.27%2105-12F250516C00006500
6.00 C4.51+2.04%7405-12F250516C00006000
5.85 C4.65+1.53%4305-12F250516C00005850
5.50 C5.00+1.63%8305-12F250516C00005500
5.00 C5.53+1.65%10505-12F250516C00005000
4.85 C5.65+1.25%261405-12F250516C00004850
4.00 C5.450%4002-14F250516C00004000
3.85 C6.66+0.91%12505-12F250516C00003850
3.00 C00%0F250516C00003000
2.85 C7.68+1.19%4105-12F250516C00002850
2.00 C00%0F250516C00002000
1.85 C8.65+0.70%291405-12F250516C00001850
1.00 C8.400%2002-14F250516C00001000
0.85 C9.65+0.63%20905-12F250516C00000850
Puts
StrikePriceChangeVolOILastContract Name
18.00 P00%0F250516P00018000
17.85 P7.70+0.65%2305-07F250516P00017850
17.00 P00%0F250516P00017000
16.85 P6.90-9.21%2304-29F250516P00016850
16.00 P00%0F250516P00016000
15.85 P5.31-4.15%21005-12F250516P00015850
15.00 P4.78-5.35%12905-09F250516P00015000
14.85 P4.30-29.28%1605-12F250516P00014850
14.50 P00%0F250516P00014500
14.00 P00%0F250516P00014000
13.85 P4.05-10.99%2904-30F250516P00013850
13.50 P3.50-4.11%2104-25F250516P00013500
13.00 P2.61-16.35%3305-06F250516P00013000
12.85 P2.53-11.54%1631505-06F250516P00012850
12.50 P2.31-6.85%10605-08F250516P00012500
12.00 P1.46-15.61%484305-12F250516P00012000
11.85 P1.40-10.83%6318405-12F250516P00011850
11.50 P0.94-22.31%125805-12F250516P00011500
11.00 P0.48-36.00%31873305-12F250516P00011000
10.85 P0.34-44.26%1,3402,93005-12F250516P00010850
10.50 P0.12-61.29%3,7614,75305-12F250516P00010500
10.00 P0.02-71.43%5,97313,88805-12F250516P00010000
9.85 P0.02-66.67%2,28428,47705-12F250516P00009850
9.50 P0.01-50.00%5488,30405-12F250516P00009500
9.00 P0.010.00%1144,47905-12F250516P00009000
8.85 P0.010.00%21327,54405-12F250516P00008850
8.50 P0.010.00%148305-12F250516P00008500
8.00 P0.02+100.00%501,03405-12F250516P00008000
7.85 P0.010.00%118,74305-12F250516P00007850
7.50 P0.010.00%168705-07F250516P00007500
7.00 P0.010.00%205105-09F250516P00007000
6.85 P0.010.00%111,50105-05F250516P00006850
6.50 P0.010%20010004-25F250516P00006500
6.00 P0.01-50.00%110505-06F250516P00006000
5.85 P0.01-66.67%11,69205-06F250516P00005850
5.50 P0.010%2105-09F250516P00005500
5.00 P0.010%777705-12F250516P00005000
4.85 P0.02-50.00%21,65005-02F250516P00004850
4.00 P00%0F250516P00004000
3.85 P00%0F250516P00003850
3.00 P00%0F250516P00003000
2.85 P0.01-50.00%10010105-12F250516P00002850
2.00 P00%0F250516P00002000
1.85 P00%0F250516P00001850
1.00 P00%0F250516P00001000
0.85 P0.010.00%81005-12F250516P00000850


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC