Dark

F
Ford Motor Company
stock NYSE

At Close

Aug 14, 2026 3:59:57 PM EDT

14.36USD+3.420%(+0.47)49,580,807

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

13.96USD+0.506%(+0.07)61,606

After-hours

Aug 14, 2026 4:53:30 PM EDT

14.36USD-0.035%(0.00)59,472

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
12,674	122,563	5,510	52,131

F Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

F Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Aug 21, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

F Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 C	0.01	0.00%	1	261	08-06	F260821C00033000
32.00 C	0.01	0.00%	1	1	06-18	F260821C00032000
31.00 C	0	0%	0			F260821C00031000
30.00 C	0.01	0.00%	1	55	07-14	F260821C00030000
29.00 C	0.01	-50.00%	10	31	07-20	F260821C00029000
28.00 C	0.01	-87.50%	10	24	07-14	F260821C00028000
27.00 C	0.03	-80.00%	5	6	07-20	F260821C00027000
26.00 C	0.01	0.00%	100	145	07-21	F260821C00026000
25.00 C	0.01	-50.00%	2	326	07-29	F260821C00025000
24.00 C	0.01	-50.00%	1	10	08-11	F260821C00024000
23.00 C	0.01	-80.00%	3	306	07-27	F260821C00023000
22.00 C	0.02	+100.00%	2	772	08-03	F260821C00022000
21.00 C	0.01	-50.00%	221	10,205	07-29	F260821C00021000
20.00 C	0.01	0.00%	1	7,999	08-11	F260821C00020000
19.50 C	0.03	0.00%	1	2	07-29	F260821C00019500
19.00 C	0.01	0.00%	1	3,495	08-12	F260821C00019000
18.50 C	0.01	-50.00%	104	214	08-03	F260821C00018500
18.00 C	0.01	0.00%	5	31,743	08-12	F260821C00018000
17.50 C	0.01	0.00%	1	1,681	08-12	F260821C00017500
17.00 C	0.01	0.00%	50	18,889	08-13	F260821C00017000
16.50 C	0.01	0.00%	4	1,732	08-12	F260821C00016500
16.00 C	0.01	-50.00%	43	11,105	08-13	F260821C00016000
15.50 C	0.01	0.00%	197	3,636	08-13	F260821C00015500
15.00 C	0.03	+50.00%	466	15,541	08-13	F260821C00015000
14.50 C	0.06	-14.29%	2,683	14,384	08-13	F260821C00014500
14.00 C	0.17	-10.53%	2,196	10,783	08-13	F260821C00014000
13.50 C	0.49	+2.08%	453	1,071	08-13	F260821C00013500
13.00 C	0.91	+3.41%	22	401	08-13	F260821C00013000
12.50 C	1.40	+2.19%	3	8	08-13	F260821C00012500
12.00 C	1.91	+4.37%	5	131	08-13	F260821C00012000
11.50 C	2.39	0.00%	6	2	08-13	F260821C00011500
11.00 C	2.88	-0.35%	6	18	08-13	F260821C00011000
10.50 C	3.42	+2.09%	6	3	08-13	F260821C00010500
10.00 C	3.86	0.00%	6	2	08-13	F260821C00010000
9.50 C	4.35	-0.46%	6	1	08-13	F260821C00009500
9.00 C	4.87	-0.41%	8	11	08-13	F260821C00009000
8.50 C	5.34	-1.66%	6	9	08-13	F260821C00008500
8.00 C	5.81	-1.53%	10	16	08-13	F260821C00008000
7.00 C	6.85	-2.00%	4	12	08-13	F260821C00007000
6.00 C	7.83	-0.38%	10	73	08-13	F260821C00006000
5.00 C	8.83	+0.11%	10	21	08-13	F260821C00005000
4.00 C	9.80	-0.20%	7	17	08-13	F260821C00004000
3.00 C	10.90	-0.18%	65	77	08-13	F260821C00003000
2.00 C	11.91	-0.08%	4	17	08-13	F260821C00002000
1.00 C	12.89	-1.23%	1	1	08-12	F260821C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 P	18.60	-1.54%	26	8	08-03	F260821P00033000
32.00 P	17.60	0%	26	5	08-03	F260821P00032000
31.00 P	16.95	+2.23%	6	4	08-05	F260821P00031000
30.00 P	16.09	+3.14%	2	2	08-07	F260821P00030000
29.00 P	14.60	0%	12	3	08-03	F260821P00029000
28.00 P	14.15	0%	14	2	08-13	F260821P00028000
27.00 P	13.15	0%	4	0	08-13	F260821P00027000
26.00 P	12.20	0%	3	3	08-13	F260821P00026000
25.00 P	11.15	-0.18%	13	1	08-13	F260821P00025000
24.00 P	10.15	0%	9	1	08-13	F260821P00024000
23.00 P	9.15	+1.10%	24	1	08-13	F260821P00023000
22.00 P	8.25	+2.10%	1	1	08-13	F260821P00022000
21.00 P	6.55	+3.97%	1	1	07-31	F260821P00021000
20.00 P	5.90	-2.48%	4	11	07-17	F260821P00020000
19.50 P	0	0%	0			F260821P00019500
19.00 P	3.13	-40.38%	3	63	07-29	F260821P00019000
18.50 P	4.60	+72.93%	2	3	08-13	F260821P00018500
18.00 P	3.98	-2.93%	2	59	08-11	F260821P00018000
17.50 P	3.60	+5.88%	3	25	08-07	F260821P00017500
17.00 P	3.14	-1.88%	544	20	08-13	F260821P00017000
16.50 P	2.67	+5.53%	2	23	08-12	F260821P00016500
16.00 P	2.12	-1.85%	20	288	08-13	F260821P00016000
15.50 P	1.62	-2.99%	3	308	08-13	F260821P00015500
15.00 P	1.17	-0.85%	35	2,013	08-13	F260821P00015000
14.50 P	0.68	-4.23%	70	2,665	08-13	F260821P00014500
14.00 P	0.28	-15.15%	2,238	8,821	08-13	F260821P00014000
13.50 P	0.08	-27.27%	1,117	4,671	08-13	F260821P00013500
13.00 P	0.03	0.00%	349	26,830	08-13	F260821P00013000
12.50 P	0.01	0.00%	18	858	08-13	F260821P00012500
12.00 P	0.01	0.00%	4	6,853	08-13	F260821P00012000
11.50 P	0.02	0.00%	1	34	08-03	F260821P00011500
11.00 P	0.01	0.00%	5	3,711	08-12	F260821P00011000
10.50 P	0	0%	0			F260821P00010500
10.00 P	0.01	0.00%	3	189	08-04	F260821P00010000
9.50 P	0.01	-50.00%	100	101	07-21	F260821P00009500
9.00 P	0.01	-50.00%	1	16	08-06	F260821P00009000
8.50 P	0	0%	0			F260821P00008500
8.00 P	0.01	0.00%	1	1	07-31	F260821P00008000
7.00 P	0.02	-33.33%	1	23	06-29	F260821P00007000
6.00 P	0.01	0%	3	3	07-31	F260821P00006000
5.00 P	0	0%	0			F260821P00005000
4.00 P	0.01	0%	5	5	07-31	F260821P00004000
3.00 P	0	0%	0			F260821P00003000
2.00 P	0.01	0.00%	1	1	08-12	F260821P00002000
1.00 P	0.01	-50.00%	5	14	08-13	F260821P00001000

document.getElementById("Gq7Kv7").onerror = function(){this.style.display='none';}; .dark-mode .rNY5tl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNY5tl{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Aug 21, 2026 Exp. - Open Interest by Strike

F Aug 21, 2026 Exp. - Max Pain @ $14.00

F
Ford Motor Company
stock NYSE