Dark

F
Ford Motor Company
stock NYSE

At Close

Jun 24, 2026 3:59:59 PM EDT

13.85USD-1.036%(-0.15)51,674,978

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 24, 2026 9:28:30 AM EDT

14.05USD+0.357%(+0.05)44,009

After-hours

Jun 24, 2026 4:57:30 PM EDT

13.89USD+0.252%(+0.03)6,751,695

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jun 26, 2026 Jul 2, 2026 Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jul 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,866	31,011	4,015	10,368

F Jul 2, 2026 Exp. - Volume by Strike

Puts

Calls

F Jul 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Jul 2, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

F Jul 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.08	0%	10	10	05-29	F260702C00030000
29.00 C	0.06	+200.00%	18	1	06-17	F260702C00029000
28.00 C	0.05	+25.00%	2	1	06-17	F260702C00028000
27.00 C	0.06	-25.00%	56	1	06-17	F260702C00027000
26.00 C	0.06	-57.14%	34	0	06-17	F260702C00026000
25.00 C	0.04	+300.00%	3	294	06-18	F260702C00025000
24.00 C	0.06	-25.00%	2	4	06-17	F260702C00024000
23.00 C	0.05	+66.67%	1	37	06-16	F260702C00023000
22.00 C	0.01	-90.00%	1	387	06-23	F260702C00022000
21.00 C	0.01	-50.00%	1	795	06-23	F260702C00021000
20.50 C	0.01	0%	1	1	06-15	F260702C00020500
20.00 C	0.01	-50.00%	62	1,257	06-22	F260702C00020000
19.50 C	0.01	0%	1	1	06-15	F260702C00019500
19.00 C	0.02	0.00%	3	364	06-23	F260702C00019000
18.50 C	0.01	0.00%	40	286	06-18	F260702C00018500
18.00 C	0.02	+100.00%	2	1,069	06-23	F260702C00018000
17.50 C	0.01	0.00%	8	1,587	06-23	F260702C00017500
17.00 C	0.03	-25.00%	63	3,165	06-23	F260702C00017000
16.50 C	0.01	-50.00%	35	2,884	06-23	F260702C00016500
16.00 C	0.02	0.00%	92	3,513	06-23	F260702C00016000
15.50 C	0.03	-50.00%	347	2,141	06-23	F260702C00015500
15.00 C	0.07	-30.00%	872	3,408	06-23	F260702C00015000
14.50 C	0.18	-18.18%	1,499	2,736	06-23	F260702C00014500
14.00 C	0.37	-11.90%	6,352	7,069	06-23	F260702C00014000
13.50 C	0.71	-5.33%	148	298	06-23	F260702C00013500
13.00 C	1.17	+6.36%	175	324	06-23	F260702C00013000
12.50 C	1.61	-9.55%	18	62	06-23	F260702C00012500
12.00 C	2.04	-8.52%	10	20	06-23	F260702C00012000
11.50 C	2.57	-7.22%	9	5	06-23	F260702C00011500
11.00 C	3.03	+7.07%	8	13	06-23	F260702C00011000
10.50 C	4.40	+2.33%	6	49	06-15	F260702C00010500
10.00 C	4.03	-4.05%	3	83	06-23	F260702C00010000
9.50 C	4.83	-8.00%	2	61	06-17	F260702C00009500
9.00 C	5.13	-12.16%	1	169	06-23	F260702C00009000
8.50 C	5.45	-0.55%	110	268	06-23	F260702C00008500
8.00 C	6.20	-4.32%	112	322	06-23	F260702C00008000
7.50 C	6.59	-3.09%	1	360	06-23	F260702C00007500
7.00 C	7.11	-6.57%	1	323	06-23	F260702C00007000
6.00 C	8.20	-2.15%	20	298	06-23	F260702C00006000
5.00 C	9.15	-3.48%	21	211	06-23	F260702C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	15.95	+4.32%	4	0	06-23	F260702P00030000
29.00 P	14.97	-0.53%	10	0	06-23	F260702P00029000
28.00 P	13.09	-5.08%	8	0	06-12	F260702P00028000
27.00 P	13.05	+6.53%	2	0	06-18	F260702P00027000
26.00 P	11.92	+2.85%	3	1	06-23	F260702P00026000
25.00 P	10.50	+4.17%	2	8	06-22	F260702P00025000
24.00 P	9.92	+9.01%	1	1	06-23	F260702P00024000
23.00 P	9.23	+7.08%	1	1	06-23	F260702P00023000
22.00 P	7.09	-7.68%	10	0	06-12	F260702P00022000
21.00 P	7.05	-2.62%	2	1	06-23	F260702P00021000
20.50 P	0	0%	0			F260702P00020500
20.00 P	5.25	-5.41%	26	1	06-12	F260702P00020000
19.50 P	0	0%	0			F260702P00019500
19.00 P	5.67	+20.13%	7	18	06-23	F260702P00019000
18.50 P	4.44	+18.09%	2	2	06-23	F260702P00018500
18.00 P	3.92	+15.29%	2	2	06-23	F260702P00018000
17.50 P	3.53	+33.71%	14	253	06-18	F260702P00017500
17.00 P	2.92	-2.67%	5	19	06-23	F260702P00017000
16.50 P	2.14	-15.75%	2	120	06-22	F260702P00016500
16.00 P	1.95	+14.71%	3	553	06-23	F260702P00016000
15.50 P	1.46	-1.35%	20	210	06-23	F260702P00015500
15.00 P	1.02	-6.42%	52	907	06-23	F260702P00015000
14.50 P	0.63	-5.97%	66	690	06-23	F260702P00014500
14.00 P	0.34	-5.56%	608	1,228	06-23	F260702P00014000
13.50 P	0.14	-6.67%	761	2,715	06-23	F260702P00013500
13.00 P	0.06	-14.29%	74	2,834	06-23	F260702P00013000
12.50 P	0.02	0.00%	21	950	06-23	F260702P00012500
12.00 P	0.02	0.00%	13	1,677	06-23	F260702P00012000
11.50 P	0.01	-50.00%	32	152	06-23	F260702P00011500
11.00 P	0.02	+100.00%	10	42	06-22	F260702P00011000
10.50 P	0.02	-71.43%	10	58	06-23	F260702P00010500
10.00 P	0.06	+500.00%	20	208	06-23	F260702P00010000
9.50 P	0.02	-71.43%	18	57	06-22	F260702P00009500
9.00 P	0.01	-50.00%	5	71	06-23	F260702P00009000
8.50 P	0.06	+500.00%	10	514	06-23	F260702P00008500
8.00 P	0.02	+100.00%	9	1,040	06-23	F260702P00008000
7.50 P	0.05	0.00%	1	32	06-17	F260702P00007500
7.00 P	0.05	0.00%	8	16	06-11	F260702P00007000
6.00 P	0.02	-71.43%	2	2	06-17	F260702P00006000
5.00 P	0	0%	0			F260702P00005000

document.getElementById("TgTg1r").onerror = function(){this.style.display='none';}; .dark-mode .t3Fc8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3Fc8B{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Jul 2, 2026 Exp. - Open Interest by Strike

F Jul 2, 2026 Exp. - Max Pain @ $14.00

F
Ford Motor Company
stock NYSE