Dark

F
Ford Motor Company
stock NYSE

At Close

Mar 13, 2026 3:59:58 PM EDT

11.68USD-2.990%(-0.36)48,440,753

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 9:28:30 AM EDT

12.10USD+0.457%(+0.06)53,432

After-hours

Mar 13, 2026 4:56:30 PM EDT

11.67USD-0.084%(-0.01)423,637

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 1, 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 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,770	191,815	76,146	88,193

F Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

F Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Mar 20, 2026 Exp. - Max Pain @ $13.00

Puts

Calls

F Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
26.00 C	0.01	0.00%	3	19	03-09	F260320C00026000
25.00 C	0.04	+33.33%	1	27	02-17	F260320C00025000
24.00 C	0.02	+100.00%	50	71	01-08	F260320C00024000
23.00 C	0.03	0%	1	1	02-06	F260320C00023000
22.00 C	0.02	-33.33%	10	12	02-18	F260320C00022000
21.00 C	0.01	-50.00%	1	305	03-06	F260320C00021000
20.00 C	0.01	0.00%	24	292	02-06	F260320C00020000
19.85 C	0.02	+100.00%	10	4,663	03-04	F260320C00019850
19.00 C	0.01	0.00%	3	366	02-24	F260320C00019000
18.50 C	0.02	0%	273	273	02-24	F260320C00018500
18.00 C	0.01	-50.00%	12	2,018	03-03	F260320C00018000
17.50 C	0	0%	0			F260320C00017500
17.00 C	0.01	-50.00%	1	4,177	03-06	F260320C00017000
16.85 C	0.01	0.00%	184	8,030	03-12	F260320C00016850
16.50 C	0.01	0.00%	18	71	03-06	F260320C00016500
16.00 C	0.01	0.00%	2	10,171	03-11	F260320C00016000
15.50 C	0.01	0.00%	36	2,469	03-12	F260320C00015500
15.00 C	0.01	0.00%	53	45,080	03-12	F260320C00015000
14.85 C	0.01	0.00%	10	21,740	03-12	F260320C00014850
14.50 C	0.01	0.00%	87	4,571	03-12	F260320C00014500
14.00 C	0.01	-50.00%	221	32,892	03-12	F260320C00014000
13.50 C	0.02	0.00%	376	5,086	03-12	F260320C00013500
13.00 C	0.03	-25.00%	987	18,867	03-12	F260320C00013000
12.50 C	0.12	-7.69%	1,596	15,399	03-12	F260320C00012500
12.00 C	0.33	-8.33%	1,099	2,884	03-12	F260320C00012000
11.85 C	0.44	-6.38%	962	12,331	03-12	F260320C00011850
11.50 C	0.68	-2.86%	61	109	03-12	F260320C00011500
11.00 C	1.10	-5.17%	22	138	03-12	F260320C00011000
10.50 C	1.64	-4.09%	203	48	03-12	F260320C00010500
10.00 C	2.12	-0.93%	58	795	03-12	F260320C00010000
9.85 C	2.16	-13.60%	22	328	03-11	F260320C00009850
9.50 C	2.61	-3.33%	203	48	03-12	F260320C00009500
9.00 C	3.08	-3.14%	4	68	03-12	F260320C00009000
8.50 C	3.83	+0.26%	2	19	03-11	F260320C00008500
8.00 C	4.35	-26.27%	1	2	03-05	F260320C00008000
7.85 C	4.39	+2.81%	1	1,020	03-12	F260320C00007850
7.00 C	5.14	-0.58%	1	82	03-12	F260320C00007000
6.00 C	6.54	+6.51%	9	14	03-12	F260320C00006000
5.00 C	7.47	+5.21%	38	15	03-12	F260320C00005000
4.85 C	7.54	+3.29%	26	16	03-12	F260320C00004850
3.00 C	6.20	+0.81%	2	8	02-11	F260320C00003000
2.85 C	9.37	-2.40%	4	60	03-11	F260320C00002850

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
26.00 P	0	0%	0			F260320P00026000
25.00 P	0	0%	0			F260320P00025000
24.00 P	0	0%	0			F260320P00024000
23.00 P	10.23	0%	2	0	03-04	F260320P00023000
22.00 P	0	0%	0			F260320P00022000
21.00 P	7.84	+1.42%	5	1	03-03	F260320P00021000
20.00 P	6.70	-4.01%	3	4	01-05	F260320P00020000
19.85 P	5.61	-30.74%	1	7	02-27	F260320P00019850
19.00 P	7.35	+41.35%	1	1	03-12	F260320P00019000
18.50 P	0	0%	0			F260320P00018500
18.00 P	3.52	-17.18%	1	4	02-27	F260320P00018000
17.50 P	5.25	+3.96%	2	2	03-11	F260320P00017500
17.00 P	4.97	+5.30%	4	30	03-12	F260320P00017000
16.85 P	4.70	-2.89%	2	5	03-12	F260320P00016850
16.50 P	4.25	+80.85%	2	2	03-05	F260320P00016500
16.00 P	3.85	+6.65%	7	4	03-11	F260320P00016000
15.50 P	3.35	0%	3	1	03-11	F260320P00015500
15.00 P	2.60	-10.65%	1,210	170	03-12	F260320P00015000
14.85 P	2.83	+2.17%	1,001	80	03-12	F260320P00014850
14.50 P	2.40	-2.44%	214	436	03-12	F260320P00014500
14.00 P	1.96	+2.08%	3,041	4,353	03-12	F260320P00014000
13.50 P	1.42	+1.43%	107	3,131	03-12	F260320P00013500
13.00 P	0.94	-4.08%	616	28,566	03-12	F260320P00013000
12.50 P	0.56	+7.69%	661	4,053	03-12	F260320P00012500
12.00 P	0.25	+4.17%	1,307	22,371	03-12	F260320P00012000
11.85 P	0.21	0.00%	489	12,925	03-12	F260320P00011850
11.50 P	0.10	-9.09%	312	2,101	03-12	F260320P00011500
11.00 P	0.04	-20.00%	87	22,256	03-12	F260320P00011000
10.50 P	0.02	0.00%	24	456	03-12	F260320P00010500
10.00 P	0.02	-33.33%	1	9,128	03-12	F260320P00010000
9.85 P	0.01	-50.00%	619	17,016	03-12	F260320P00009850
9.50 P	0.01	0.00%	4	104	03-04	F260320P00009500
9.00 P	0.01	0.00%	20	1,902	03-11	F260320P00009000
8.50 P	0.01	0.00%	1	2	03-09	F260320P00008500
8.00 P	0.01	0.00%	200	256	03-09	F260320P00008000
7.85 P	0.01	0.00%	35	33,272	03-12	F260320P00007850
7.00 P	0.08	+300.00%	1	258	03-05	F260320P00007000
6.00 P	0.03	+50.00%	1	120	03-11	F260320P00006000
5.00 P	0.02	-33.33%	2	28	12-02	F260320P00005000
4.85 P	0.02	+100.00%	1	1,140	02-26	F260320P00004850
3.00 P	0	0%	0			F260320P00003000
2.85 P	0.04	+300.00%	1	154	11-14	F260320P00002850

document.getElementById("JD5tYN").onerror = function(){this.style.display='none';}; .dark-mode .PtblxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtblxT{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Mar 20, 2026 Exp. - Open Interest by Strike

F Mar 20, 2026 Exp. - Max Pain @ $13.00

F
Ford Motor Company
stock NYSE