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
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
102,401246,49428,607276,140


F Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

F Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

F Dec 19, 2025 Exp. - Max Pain @ $12.00

Puts
Calls


F Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.100.00%210,34902-14F251219C00030000
29.82 C0.02+100.00%111,79002-13F251219C00029820
29.67 C0.010.00%112,41611-26F251219C00029670
25.00 C0.22+22.22%179,63902-12F251219C00025000
24.82 C0.03-25.00%547,60402-12F251219C00024820
24.67 C0.010.00%57,68911-11F251219C00024670
22.00 C0.30-9.09%1410,88002-14F251219C00022000
21.82 C0.030.00%117,52602-12F251219C00021820
21.67 C0.010.00%118,00812-01F251219C00021670
20.00 C0.02+100.00%22711-26F251219C00020000
19.85 C0.010.00%14,25611-11F251219C00019850
19.82 C0.08+100.00%366,35002-14F251219C00019820
19.67 C0.02+100.00%18,99312-02F251219C00019670
19.00 C0.020.00%26212-03F251219C00019000
18.50 C00%0F251219C00018500
18.00 C0.02+100.00%211212-03F251219C00018000
17.50 C0.020%2112-03F251219C00017500
17.00 C0.010.00%2944911-17F251219C00017000
16.82 C0.08+14.29%467,80902-14F251219C00016820
16.67 C0.01-50.00%110,29712-02F251219C00016670
16.50 C0.020%2212-01F251219C00016500
16.00 C0.01-50.00%12,72812-03F251219C00016000
15.50 C0.010.00%1512-03F251219C00015500
15.00 C0.010.00%5328,76212-05F251219C00015000
14.85 C0.02+100.00%2215,47812-05F251219C00014850
14.82 C0.13+8.33%9625,90302-14F251219C00014820
14.67 C0.010.00%4817,90312-05F251219C00014670
14.50 C0.01-66.67%46346812-05F251219C00014500
14.00 C0.03-40.00%3,16818,50912-05F251219C00014000
13.50 C0.10-28.57%4,06412,47912-05F251219C00013500
13.00 C0.29-23.68%1,60235,20812-05F251219C00013000
12.50 C0.64-14.67%10232112-05F251219C00012500
12.00 C1.09-8.40%392,45612-05F251219C00012000
11.82 C0.37+2.78%1,14221,07202-14F251219C00011820
11.67 C1.38-8.00%2,02528,19012-05F251219C00011670
11.50 C00%0F251219C00011500
11.00 C2.17+3.33%161912-04F251219C00011000
10.50 C00%0F251219C00010500
10.00 C3.55+19.93%42712-05F251219C00010000
9.85 C3.31+5.08%51,65312-03F251219C00009850
9.82 C0.91+3.41%825,22502-14F251219C00009820
9.67 C3.55+3.20%164212-05F251219C00009670
9.50 C00%0F251219C00009500
9.00 C3.88-16.20%4111-17F251219C00009000
8.50 C00%0F251219C00008500
8.00 C5.50+5.77%1111-12F251219C00008000
7.85 C5.350.00%26011-28F251219C00007850
7.82 C1.90-1.04%1026,37502-14F251219C00007820
7.67 C5.54-1.07%15112-04F251219C00007670
7.50 C5.66-3.25%1112-05F251219C00007500
7.00 C5.55-16.42%11311-20F251219C00007000
6.00 C7.18+9.62%2311-25F251219C00006000
5.00 C8.34+2.58%4712-05F251219C00005000
4.85 C8.38+2.20%12412-05F251219C00004850
4.82 C4.45+0.23%79010402-14F251219C00004820
4.67 C8.250.00%43511-20F251219C00004670
3.00 C9.85-1.60%3506502-14F251219C00003000
2.82 C6.40-0.47%1,28221002-14F251219C00002820
2.67 C10.62+2.61%102712-05F251219C00002670
1.00 C12.28+1.15%12112-05F251219C00001000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P18.55+3.17%3501-16F251219P00030000
29.82 P20.15+4.78%201001-10F251219P00029820
29.67 P16.06-11.76%2210-24F251219P00029670
25.00 P14.75+30.53%1111-21F251219P00025000
24.82 P12.35-1.20%101005-16F251219P00024820
24.67 P15.400%151504-07F251219P00024670
22.00 P12.13-2.18%3111-09F251219P00022000
21.82 P10.38+35.51%3107-25F251219P00021820
21.67 P8.10+1.25%1310-27F251219P00021670
20.00 P8.90-7.29%2212-12F251219P00020000
19.85 P10.550%6604-07F251219P00019850
19.82 P10.50+22.81%202,88302-06F251219P00019820
19.67 P9.50+3.26%2,3802,88305-29F251219P00019670
19.00 P5.87-4.24%3412-03F251219P00019000
18.50 P00%0F251219P00018500
18.00 P5.10+8.51%1212-02F251219P00018000
17.50 P00%0F251219P00017500
17.00 P3.70-14.94%1111-26F251219P00017000
16.82 P7.60+29.91%279902-06F251219P00016820
16.67 P3.45-13.75%1811-28F251219P00016670
16.50 P00%0F251219P00016500
16.00 P2.70+0.37%3312-04F251219P00016000
15.50 P00%0F251219P00015500
15.00 P1.89-1.05%13712-05F251219P00015000
14.85 P1.60-18.78%190411-25F251219P00014850
14.82 P5.76+12.94%410,27002-11F251219P00014820
14.67 P1.34-8.22%16,61212-01F251219P00014670
14.50 P1.50-2.60%2612-05F251219P00014500
14.00 P1.00+11.11%42,45312-05F251219P00014000
13.50 P0.58+20.83%1,6421,68612-05F251219P00013500
13.00 P0.24+14.29%1,01120,23412-05F251219P00013000
12.50 P0.090.00%1,8153,42012-05F251219P00012500
12.00 P0.03-25.00%22815,39912-05F251219P00012000
11.82 P2.93-3.93%440,40002-13F251219P00011820
11.67 P0.020.00%1828,67912-05F251219P00011670
11.50 P0.02-33.33%2042812-04F251219P00011500
11.00 P0.020.00%2814,54512-05F251219P00011000
10.50 P0.010.00%101112-02F251219P00010500
10.00 P0.02+100.00%355912-05F251219P00010000
9.85 P0.010.00%31115,65112-01F251219P00009850
9.82 P1.44-1.37%2837,52002-14F251219P00009820
9.67 P0.02+100.00%236,13012-05F251219P00009670
9.50 P0.020%505011-24F251219P00009500
9.00 P0.01-50.00%13,53812-04F251219P00009000
8.50 P00%0F251219P00008500
8.00 P0.01-50.00%2047411-28F251219P00008000
7.85 P0.010.00%10114,06812-02F251219P00007850
7.82 P0.52-1.89%145,85802-14F251219P00007820
7.67 P0.010.00%56,80312-02F251219P00007670
7.50 P00%0F251219P00007500
7.00 P0.08+300.00%1312-05F251219P00007000
6.00 P0.010.00%266711-03F251219P00006000
5.00 P0.04-20.00%131812-05F251219P00005000
4.85 P0.010.00%1071910-08F251219P00004850
4.82 P0.060.00%213,37901-31F251219P00004820
4.67 P0.010.00%3511,45510-30F251219P00004670
3.00 P0.090.00%2163102-13F251219P00003000
2.82 P0.03+50.00%41,69202-14F251219P00002820
2.67 P0.010.00%61,80911-21F251219P00002670
1.00 P0.010.00%5002,00006-12F251219P00001000


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