Dark

Check out our Level2View

F
Ford Motor Company
stock NYSE

At Close

Mar 10, 2026 3:59:59 PM EDT

12.25USD+0.492%(+0.06)56,563,087

12.24Bid 12.25Ask 0.01Spread

Pre-market

Mar 10, 2026 9:27:30 AM EDT

12.16USD-0.246%(-0.03)145,853

After-hours

Mar 10, 2026 4:58:30 PM EDT

12.26USD+0.082%(+0.01)476,383

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Mar 13, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,959	142,604	47,277	16,911

F Mar 13, 2026 Exp. - Volume by Strike

Puts

Calls

F Mar 13, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Mar 13, 2026 Exp. - Max Pain @ $12.50

Puts

Calls

F Mar 13, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 C	0.03	0%	1	1	02-26	F260313C00020000
19.00 C	0.03	+200.00%	102	140	03-03	F260313C00019000
18.50 C	0.02	+100.00%	1	3	02-09	F260313C00018500
18.00 C	0.01	-96.88%	1	5	02-24	F260313C00018000
17.50 C	0	0%	0			F260313C00017500
17.00 C	0.01	-50.00%	4	16	03-02	F260313C00017000
16.50 C	0.05	+400.00%	27	125	02-24	F260313C00016500
16.00 C	0.01	0.00%	1	685	03-09	F260313C00016000
15.50 C	0.01	0.00%	1	812	03-09	F260313C00015500
15.00 C	0.01	0.00%	14	36,342	03-09	F260313C00015000
14.50 C	0.01	-50.00%	57	14,386	03-09	F260313C00014500
14.00 C	0.01	-50.00%	237	7,931	03-09	F260313C00014000
13.50 C	0.02	0.00%	3,690	21,126	03-09	F260313C00013500
13.00 C	0.03	-25.00%	2,685	22,666	03-09	F260313C00013000
12.50 C	0.10	-16.67%	19,568	38,366	03-09	F260313C00012500
12.00 C	0.32	-5.88%	3,208	4,604	03-09	F260313C00012000
11.50 C	0.69	-2.82%	154	126	03-09	F260313C00011500
11.00 C	1.00	-18.03%	32	45	03-09	F260313C00011000
10.50 C	1.48	-41.27%	22	7	03-09	F260313C00010500
10.00 C	1.98	-8.76%	21	32	03-09	F260313C00010000
9.50 C	2.50	-7.41%	21	2	03-09	F260313C00009500
9.00 C	3.03	-2.57%	36	23	03-09	F260313C00009000
8.50 C	3.75	-0.27%	124	105	03-09	F260313C00008500
8.00 C	4.22	+4.20%	155	125	03-09	F260313C00008000
7.00 C	5.25	-3.31%	42	68	03-09	F260313C00007000
6.00 C	5.81	-8.65%	437	405	03-09	F260313C00006000
5.00 C	7.20	-0.69%	439	417	03-09	F260313C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
20.00 P	8.05	+3.34%	1	0	03-06	F260313P00020000
19.00 P	7.05	+16.53%	5	3	03-06	F260313P00019000
18.50 P	6.42	-1.98%	1	1	03-09	F260313P00018500
18.00 P	6.03	-0.33%	2	1	03-09	F260313P00018000
17.50 P	4.84	+42.35%	2	0	03-05	F260313P00017500
17.00 P	4.32	+4.35%	14	12	03-05	F260313P00017000
16.50 P	3.12	0%	2	0	03-02	F260313P00016500
16.00 P	3.91	+16.72%	2	1	03-06	F260313P00016000
15.50 P	3.52	+34.35%	2	3	03-09	F260313P00015500
15.00 P	3.09	+4.39%	2	126	03-09	F260313P00015000
14.50 P	2.40	+7.14%	16	651	03-09	F260313P00014500
14.00 P	1.90	0.00%	16	375	03-09	F260313P00014000
13.50 P	1.47	+5.00%	111	31,162	03-09	F260313P00013500
13.00 P	0.87	-8.42%	217	9,130	03-09	F260313P00013000
12.50 P	0.44	-12.00%	220	5,812	03-09	F260313P00012500
12.00 P	0.14	-30.00%	4,752	7,885	03-09	F260313P00012000
11.50 P	0.04	-42.86%	6,796	6,106	03-09	F260313P00011500
11.00 P	0.02	-33.33%	1,982	1,815	03-09	F260313P00011000
10.50 P	0.01	0.00%	1,003	875	03-09	F260313P00010500
10.00 P	0.01	0.00%	59	95	03-09	F260313P00010000
9.50 P	0.01	-50.00%	2	4	03-06	F260313P00009500
9.00 P	0.01	0.00%	11	12	03-09	F260313P00009000
8.50 P	0	0%	0			F260313P00008500
8.00 P	0.01	0.00%	32	36	03-09	F260313P00008000
7.00 P	0.01	0%	7	7	03-09	F260313P00007000
6.00 P	0.01	0.00%	15	22	03-09	F260313P00006000
5.00 P	0.01	-87.50%	24	54	03-09	F260313P00005000

Share