Dark

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

13.08Bid 13.20Ask 0.12Spread

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 Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
192,936	291,049	26,734	502,445

F Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

F Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Jan 16, 2026 Exp. - Max Pain @ $11.67

Puts

Calls

F Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
24.82 C	0.06	+50.00%	26	16,408	02-13	F260116C00024820
24.67 C	0.01	0.00%	17	16,845	11-26	F260116C00024670
22.00 C	0.31	0.00%	5	14,099	02-14	F260116C00022000
21.82 C	0.04	+33.33%	20	22,835	02-11	F260116C00021820
21.67 C	0.01	0.00%	1	29,291	11-28	F260116C00021670
20.00 C	0.01	0.00%	51	1,188	12-04	F260116C00020000
19.85 C	0.01	0.00%	11	2,793	12-04	F260116C00019850
19.82 C	0.06	+20.00%	6	13,367	02-14	F260116C00019820
19.67 C	0.01	-50.00%	82	15,431	12-05	F260116C00019670
19.00 C	0.01	0.00%	2	805	12-05	F260116C00019000
18.00 C	0.01	-66.67%	4	165	12-03	F260116C00018000
17.00 C	0.01	-75.00%	1	1,029	12-05	F260116C00017000
16.82 C	0.09	+50.00%	4	15,148	02-14	F260116C00016820
16.67 C	0.02	+100.00%	8	12,331	12-05	F260116C00016670
16.00 C	0.03	+50.00%	28	2,108	12-03	F260116C00016000
15.00 C	0.05	0.00%	112	10,117	12-05	F260116C00015000
14.85 C	0.06	0.00%	207	14,452	12-05	F260116C00014850
14.82 C	0.15	+7.14%	634	43,692	02-14	F260116C00014820
14.67 C	0.08	0.00%	108	42,106	12-05	F260116C00014670
14.00 C	0.15	-21.05%	898	16,839	12-05	F260116C00014000
13.00 C	0.52	-8.77%	1,603	35,675	12-05	F260116C00013000
12.00 C	1.22	-6.15%	91	3,325	12-05	F260116C00012000
11.82 C	0.42	+5.00%	878	45,234	02-14	F260116C00011820
11.67 C	1.55	-3.13%	1,142	65,889	12-05	F260116C00011670
11.00 C	2.27	+1.79%	2	1,269	12-05	F260116C00011000
10.00 C	3.35	+5.68%	2	121	12-05	F260116C00010000
9.85 C	3.50	+6.06%	1	20,333	12-05	F260116C00009850
9.82 C	0.95	+3.26%	2,972	14,813	02-14	F260116C00009820
9.67 C	3.63	+0.83%	14	2,375	12-05	F260116C00009670
9.00 C	4.10	-6.61%	1	12	11-24	F260116C00009000
8.00 C	5.05	+6.99%	7	20	12-03	F260116C00008000
7.85 C	5.25	-1.69%	1	218	12-05	F260116C00007850
7.82 C	1.98	+2.06%	18	2,628	02-14	F260116C00007820
7.67 C	5.30	-6.19%	1	359	11-24	F260116C00007670
7.00 C	5.70	0.00%	6	5	11-21	F260116C00007000
6.00 C	7.04	-0.14%	2	7	11-06	F260116C00006000
5.00 C	8.06	+1.64%	2	4	12-03	F260116C00005000
4.85 C	8.30	+0.12%	10	88	12-05	F260116C00004850
4.82 C	4.65	+4.26%	3,302	448	02-14	F260116C00004820
4.67 C	8.58	+0.59%	2	58	11-26	F260116C00004670
3.00 C	9.75	-2.50%	414	19	02-14	F260116C00003000
2.82 C	6.30	-3.82%	210	28	02-14	F260116C00002820
2.67 C	10.53	+3.24%	18	8	11-25	F260116C00002670

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
24.82 P	12.53	+0.40%	10	10	05-16	F260116P00024820
24.67 P	11.25	-5.46%	1	5	11-12	F260116P00024670
22.00 P	10.75	-4.44%	2	5	01-23	F260116P00022000
21.82 P	11.25	+26.69%	3	1	12-12	F260116P00021820
21.67 P	8.46	+2.30%	1	1	11-26	F260116P00021670
20.00 P	6.77	+2.73%	1	1	11-26	F260116P00020000
19.85 P	6.62	+2.80%	1	2	11-26	F260116P00019850
19.82 P	9.98	+3.42%	1	159	02-04	F260116P00019820
19.67 P	6.76	+9.92%	1	159	11-03	F260116P00019670
19.00 P	0	0%	0			F260116P00019000
18.00 P	4.58	0%	5	0	11-11	F260116P00018000
17.00 P	3.85	+4.05%	300	2	12-01	F260116P00017000
16.82 P	7.60	-1.04%	15	932	02-06	F260116P00016820
16.67 P	3.25	-12.16%	1	4	12-01	F260116P00016670
16.00 P	2.88	-1.37%	10	22	12-05	F260116P00016000
15.00 P	1.85	+1.09%	5	959	12-05	F260116P00015000
14.85 P	1.99	+17.06%	2	746	12-02	F260116P00014850
14.82 P	5.90	+9.87%	1	10,578	02-12	F260116P00014820
14.67 P	1.49	-0.67%	8	10,593	12-05	F260116P00014670
14.00 P	0.96	-3.03%	30	2,555	12-05	F260116P00014000
13.00 P	0.42	+5.00%	761	8,214	12-05	F260116P00013000
12.00 P	0.13	+8.33%	273	9,055	12-05	F260116P00012000
11.82 P	3.13	+1.62%	3	36,279	02-11	F260116P00011820
11.67 P	0.08	-11.11%	83	27,772	12-05	F260116P00011670
11.00 P	0.05	-16.67%	4	4,515	12-05	F260116P00011000
10.00 P	0.04	-20.00%	4	1,681	12-05	F260116P00010000
9.85 P	0.03	0.00%	1	54,947	12-04	F260116P00009850
9.82 P	1.44	-3.36%	886	83,036	02-14	F260116P00009820
9.67 P	0.03	0.00%	4	70,814	12-05	F260116P00009670
9.00 P	0.02	-50.00%	1	1,041	12-04	F260116P00009000
8.00 P	0.02	+100.00%	10	305	12-04	F260116P00008000
7.85 P	0.02	+100.00%	1	55,418	12-03	F260116P00007850
7.82 P	0.59	+7.27%	2	41,294	02-14	F260116P00007820
7.67 P	0.01	-50.00%	110	49,447	12-05	F260116P00007670
7.00 P	0.02	0.00%	20	274	12-04	F260116P00007000
6.00 P	0.02	0.00%	1	3,137	11-14	F260116P00006000
5.00 P	0.04	+100.00%	2	3	11-24	F260116P00005000
4.85 P	0.01	0.00%	57	17,565	11-17	F260116P00004850
4.82 P	0.08	0.00%	12	14,797	02-14	F260116P00004820
4.67 P	0.01	0.00%	40	14,370	10-07	F260116P00004670
3.00 P	0.10	-23.08%	4	1,506	02-08	F260116P00003000
2.82 P	0.04	+100.00%	16	3,392	02-14	F260116P00002820
2.67 P	0.01	0.00%	1,029	3,583	11-20	F260116P00002670

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

F Jan 16, 2026 Exp. - Open Interest by Strike

F Jan 16, 2026 Exp. - Max Pain @ $11.67

F
Ford Motor Company
stock NYSE