Dark

Check out our API

F
Ford Motor Company
stock NYSE

At Close

Dec 8, 2025 3:59:58 PM EST

13.15USD+0.921%(+0.12)45,226,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 8, 2025 9:28:30 AM EST

13.07USD+0.269%(+0.04)116,472

After-hours

Dec 8, 2025 4:53:30 PM EST

13.13USD-0.152%(-0.02)3,692,865

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 12, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,692	16,372	1,383	12,078

F Dec 12, 2025 Exp. - Volume by Strike

Puts

Calls

F Dec 12, 2025 Exp. - Open Interest by Strike

Puts

Calls

F Dec 12, 2025 Exp. - Max Pain @ $13.00

Puts

Calls

F Dec 12, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
18.50 C	0.02	0.00%	2	3	12-02	F251212C00018500
18.00 C	0.01	0.00%	1	1	12-01	F251212C00018000
17.50 C	0.01	0%	1	1	12-02	F251212C00017500
17.00 C	0.05	0%	1	1	12-02	F251212C00017000
16.50 C	0.01	0.00%	1	447	11-25	F251212C00016500
16.00 C	0.01	-50.00%	2	426	12-02	F251212C00016000
15.50 C	0.07	+600.00%	1	306	12-02	F251212C00015500
15.00 C	0.01	0.00%	1	283	12-01	F251212C00015000
14.50 C	0.02	+100.00%	21	876	12-05	F251212C00014500
14.00 C	0.02	-33.33%	1,423	3,123	12-05	F251212C00014000
13.50 C	0.05	-37.50%	4,353	10,905	12-05	F251212C00013500
13.00 C	0.20	-31.03%	2,982	3,726	12-05	F251212C00013000
12.50 C	0.67	+4.69%	105	1,372	12-05	F251212C00012500
12.00 C	1.03	-11.97%	24	172	12-05	F251212C00012000
11.50 C	1.71	+1.79%	22	35	12-05	F251212C00011500
11.00 C	2.19	+3.79%	99	150	12-05	F251212C00011000
10.50 C	2.66	0.00%	2	4	12-05	F251212C00010500
10.00 C	3.00	-3.85%	227	204	12-05	F251212C00010000
9.50 C	3.80	+10.79%	2	3	11-28	F251212C00009500
9.00 C	3.95	0%	4	1	11-17	F251212C00009000
8.50 C	4.72	+7.76%	2	12	12-05	F251212C00008500
8.00 C	5.23	-0.19%	1	2	12-05	F251212C00008000
7.50 C	5.59	+0.72%	1	2	12-05	F251212C00007500
7.00 C	5.94	+1.02%	1	4	12-04	F251212C00007000
6.00 C	7.08	-1.26%	1	2	12-05	F251212C00006000
5.00 C	8.21	+1.73%	3	3	12-05	F251212C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
18.50 P	0	0%	0			F251212P00018500
18.00 P	0	0%	0			F251212P00018000
17.50 P	0	0%	0			F251212P00017500
17.00 P	0	0%	0			F251212P00017000
16.50 P	3.20	-4.48%	1	0	12-01	F251212P00016500
16.00 P	0	0%	0			F251212P00016000
15.50 P	2.41	+0.84%	13	13	12-03	F251212P00015500
15.00 P	1.81	-1.09%	5	0	12-05	F251212P00015000
14.50 P	1.25	-3.85%	10	1	12-01	F251212P00014500
14.00 P	0.80	-13.04%	25	66	12-05	F251212P00014000
13.50 P	0.43	+2.38%	185	1,303	12-05	F251212P00013500
13.00 P	0.16	+23.08%	2,402	3,733	12-05	F251212P00013000
12.50 P	0.03	-40.00%	890	5,193	12-05	F251212P00012500
12.00 P	0.01	-50.00%	83	2,095	12-05	F251212P00012000
11.50 P	0.01	-50.00%	5	303	12-05	F251212P00011500
11.00 P	0.02	0.00%	1	454	12-03	F251212P00011000
10.50 P	0.01	0.00%	1	121	12-02	F251212P00010500
10.00 P	0.01	0%	2	2	11-25	F251212P00010000
9.50 P	0.02	0.00%	2	81	11-28	F251212P00009500
9.00 P	0	0%	0			F251212P00009000
8.50 P	0.02	0%	2	1	12-01	F251212P00008500
8.00 P	0.01	0%	360	0	11-03	F251212P00008000
7.50 P	0.02	-89.47%	4	3	12-01	F251212P00007500
7.00 P	0.01	0.00%	10	44	12-05	F251212P00007000
6.00 P	0.03	+50.00%	1	41	12-05	F251212P00006000
5.00 P	0.01	-50.00%	13	7	12-05	F251212P00005000

Share