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 10, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,864	9,574	2,329	3,759

F Jul 10, 2026 Exp. - Volume by Strike

Puts

Calls

F Jul 10, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Jul 10, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

F Jul 10, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			F260710C00030000
29.00 C	0	0%	0			F260710C00029000
28.00 C	0	0%	0			F260710C00028000
27.00 C	0	0%	0			F260710C00027000
26.00 C	0.02	0%	2	1	06-08	F260710C00026000
25.00 C	0	0%	0			F260710C00025000
24.00 C	0	0%	0			F260710C00024000
23.00 C	0.03	0%	2	1	06-08	F260710C00023000
22.00 C	0.08	0.00%	1	12	06-17	F260710C00022000
21.00 C	0.10	-28.57%	1	72	06-03	F260710C00021000
20.50 C	0.01	0.00%	210	243	06-23	F260710C00020500
20.00 C	0.55	+1,000.00%	1	30	06-16	F260710C00020000
19.50 C	0.01	-66.67%	1	19	06-22	F260710C00019500
19.00 C	0.02	+100.00%	4	124	06-22	F260710C00019000
18.50 C	0.01	-50.00%	1	828	06-23	F260710C00018500
18.00 C	0.02	0.00%	5	310	06-23	F260710C00018000
17.50 C	0.01	-66.67%	1	276	06-23	F260710C00017500
17.00 C	0.02	-33.33%	8	896	06-23	F260710C00017000
16.50 C	0.03	-40.00%	153	2,725	06-23	F260710C00016500
16.00 C	0.05	-16.67%	87	728	06-23	F260710C00016000
15.50 C	0.09	-10.00%	594	1,144	06-23	F260710C00015500
15.00 C	0.15	-21.05%	125	1,006	06-23	F260710C00015000
14.50 C	0.28	-9.68%	189	692	06-23	F260710C00014500
14.00 C	0.50	-7.41%	70	467	06-23	F260710C00014000
13.50 C	0.81	-13.83%	11	111	06-23	F260710C00013500
13.00 C	1.24	+4.20%	21	58	06-23	F260710C00013000
12.50 C	1.65	+3.12%	9	62	06-22	F260710C00012500
12.00 C	2.06	-11.97%	2	66	06-23	F260710C00012000
11.50 C	2.54	-20.63%	2	5	06-23	F260710C00011500
11.00 C	3.04	-8.98%	2	18	06-23	F260710C00011000
10.50 C	0	0%	0			F260710C00010500
10.00 C	3.85	-11.49%	2	118	06-18	F260710C00010000
9.50 C	0	0%	0			F260710C00009500
9.00 C	4.85	-9.35%	2	148	06-18	F260710C00009000
8.50 C	0	0%	0			F260710C00008500
8.00 C	6.50	+6.04%	1	404	06-22	F260710C00008000
7.00 C	7.02	-0.85%	1	559	06-23	F260710C00007000
6.00 C	8.11	+0.62%	8	4	06-23	F260710C00006000
5.00 C	9.02	-3.01%	7	311	06-23	F260710C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	15.50	-3.06%	2	0	06-22	F260710P00030000
29.00 P	14.54	-2.61%	2	0	06-22	F260710P00029000
28.00 P	13.90	+2.66%	3	1	06-23	F260710P00028000
27.00 P	12.96	+3.35%	3	1	06-23	F260710P00027000
26.00 P	11.52	-3.44%	2	0	06-22	F260710P00026000
25.00 P	11.33	+7.50%	1	1	06-23	F260710P00025000
24.00 P	10.05	+0.30%	1	0	06-23	F260710P00024000
23.00 P	8.90	-1.11%	2	0	06-23	F260710P00023000
22.00 P	7.90	-0.50%	2	0	06-23	F260710P00022000
21.00 P	6.64	+3.27%	4	0	06-17	F260710P00021000
20.50 P	6.31	+6.05%	16	22	06-17	F260710P00020500
20.00 P	5.55	+2.59%	6	42	06-17	F260710P00020000
19.50 P	5.32	+8.57%	1	37	06-17	F260710P00019500
19.00 P	4.42	-6.16%	17	5	06-16	F260710P00019000
18.50 P	3.20	-12.57%	6	7	06-15	F260710P00018500
18.00 P	3.65	-1.08%	1	20	06-22	F260710P00018000
17.50 P	3.20	+18.96%	1	35	06-18	F260710P00017500
17.00 P	3.03	+22.18%	1	77	06-18	F260710P00017000
16.50 P	2.60	+21.50%	2	110	06-23	F260710P00016500
16.00 P	2.00	+11.73%	1	39	06-23	F260710P00016000
15.50 P	1.22	-37.76%	3	152	06-22	F260710P00015500
15.00 P	1.08	+3.85%	32	454	06-23	F260710P00015000
14.50 P	0.72	-7.69%	31	623	06-23	F260710P00014500
14.00 P	0.43	-2.27%	51	703	06-23	F260710P00014000
13.50 P	0.22	-18.52%	79	544	06-23	F260710P00013500
13.00 P	0.11	-15.38%	155	1,579	06-23	F260710P00013000
12.50 P	0.04	-33.33%	5	644	06-23	F260710P00012500
12.00 P	0.04	+33.33%	114	258	06-23	F260710P00012000
11.50 P	0.01	-50.00%	91	92	06-23	F260710P00011500
11.00 P	0.01	-85.71%	1	12	06-22	F260710P00011000
10.50 P	0	0%	0			F260710P00010500
10.00 P	0.01	0.00%	62	155	06-23	F260710P00010000
9.50 P	0.06	0%	9	9	06-23	F260710P00009500
9.00 P	0.01	0%	282	280	06-08	F260710P00009000
8.50 P	0.06	0%	32	32	06-23	F260710P00008500
8.00 P	0.06	+20.00%	1	1	06-23	F260710P00008000
7.00 P	0.01	0%	50	50	06-02	F260710P00007000
6.00 P	0.06	0.00%	36	101	06-23	F260710P00006000
5.00 P	0.02	0%	2	2	06-03	F260710P00005000

document.getElementById("Rml2PW").onerror = function(){this.style.display='none';}; .dark-mode .lxzLCV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lxzLCV{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Jul 10, 2026 Exp. - Open Interest by Strike

F Jul 10, 2026 Exp. - Max Pain @ $14.00

F
Ford Motor Company
stock NYSE