Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
110,174414,23196,737529,642


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 @ $10.00

Puts
Calls


F Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
24.82 C0.06+50.00%2616,40802-13F260116C00024820
24.67 C0.010.00%3016,46905-12F260116C00024670
22.00 C0.310.00%514,09902-14F260116C00022000
21.82 C0.04+33.33%2022,83502-11F260116C00021820
21.67 C0.020.00%8623,18405-09F260116C00021670
20.00 C0.06+20.00%13,04202-13F260116C00020000
19.85 C0.02-33.33%23,38005-12F260116C00019850
19.82 C0.06+20.00%613,36702-14F260116C00019820
19.67 C0.020.00%13816,28805-12F260116C00019670
17.00 C0.85-3.41%125,27802-14F260116C00017000
16.82 C0.09+50.00%415,14802-14F260116C00016820
16.67 C0.05+25.00%32610,46005-12F260116C00016670
15.00 C0.14+7.69%13411,72402-14F260116C00015000
14.85 C0.120.00%10113,64705-12F260116C00014850
14.82 C0.15+7.14%63443,69202-14F260116C00014820
14.67 C0.13+8.33%46245,53605-12F260116C00014670
13.00 C0.31+3.33%1891,53405-12F260116C00013000
12.00 C2.35-1.67%559,70902-14F260116C00012000
11.82 C0.42+5.00%87845,23402-14F260116C00011820
11.67 C0.64+8.47%69883,19705-12F260116C00011670
10.00 C0.87+2.35%36815,18902-14F260116C00010000
9.85 C1.50+9.49%1,46434,56105-12F260116C00009850
9.82 C0.95+3.26%2,97214,81302-14F260116C00009820
9.67 C1.58+7.48%1,04222,23505-12F260116C00009670
8.00 C1.85+0.54%5208,58702-14F260116C00008000
7.85 C2.95+10.07%1917,73405-12F260116C00007850
7.82 C1.98+2.06%182,62802-14F260116C00007820
7.67 C3.10+7.27%92,46505-12F260116C00007670
6.00 C4.43+2.31%2105-09F260116C00006000
5.00 C4.47-0.67%5,28477402-14F260116C00005000
4.85 C5.75+2.68%18346505-12F260116C00004850
4.82 C4.65+4.26%3,30244802-14F260116C00004820
4.67 C5.91+2.60%6022305-12F260116C00004670
3.00 C9.75-2.50%4141902-14F260116C00003000
2.82 C6.30-3.82%2102802-14F260116C00002820
2.67 C7.95+2.71%1405-12F260116C00002670
Puts
StrikePriceChangeVolOILastContract Name
24.82 P12.53+0.40%101005-16F260116P00024820
24.67 P16.00+3.90%101404-08F260116P00024670
22.00 P10.75-4.44%2501-23F260116P00022000
21.82 P11.25+26.69%3112-12F260116P00021820
21.67 P12.350%5004-07F260116P00021670
20.00 P10.25+41.38%2210-29F260116P00020000
19.85 P9.69-9.01%1105-01F260116P00019850
19.82 P9.98+3.42%115902-04F260116P00019820
19.67 P10.40+1.17%116004-07F260116P00019670
17.00 P6.30-1.56%979101-19F260116P00017000
16.82 P7.60-1.04%1593202-06F260116P00016820
16.67 P7.35-4.17%231004-14F260116P00016670
15.00 P5.82-3.00%201,45002-13F260116P00015000
14.85 P4.37-7.02%11,47805-12F260116P00014850
14.82 P5.90+9.87%110,57802-12F260116P00014820
14.67 P4.62-10.29%110,72305-07F260116P00014670
13.00 P2.72-10.53%14905-12F260116P00013000
12.00 P1.86+3.33%25,12902-14F260116P00012000
11.82 P3.13+1.62%336,27902-11F260116P00011820
11.67 P1.73-11.28%229,36605-12F260116P00011670
10.00 P1.57-6.55%4842,79102-14F260116P00010000
9.85 P0.79-15.05%7144,22905-12F260116P00009850
9.82 P1.44-3.36%88683,03602-14F260116P00009820
9.67 P0.72-16.28%4583,67805-12F260116P00009670
8.00 P0.58-3.33%21254,93902-14F260116P00008000
7.85 P0.27-12.90%25367,29305-12F260116P00007850
7.82 P0.59+7.27%241,29402-14F260116P00007820
7.67 P0.24-20.00%7149,88105-12F260116P00007670
6.00 P0.140.00%12,52505-08F260116P00006000
5.00 P0.07-41.67%5262,29602-14F260116P00005000
4.85 P0.06-25.00%2,07919,84005-06F260116P00004850
4.82 P0.080.00%1214,79702-14F260116P00004820
4.67 P0.060.00%114,79105-12F260116P00004670
3.00 P0.10-23.08%41,50602-08F260116P00003000
2.82 P0.04+100.00%163,39202-14F260116P00002820
2.67 P0.03+50.00%193,35405-12F260116P00002670


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