Dark

Check out our Dark Pool Levels

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 28, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,922	15,874	3,543	6,548

F Aug 28, 2026 Exp. - Volume by Strike

Puts

Calls

F Aug 28, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Aug 28, 2026 Exp. - Max Pain @ $14.50

Puts

Calls

F Aug 28, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 C	0.05	+150.00%	3	7	07-29	F260828C00023000
22.00 C	0.07	0%	30	30	07-29	F260828C00022000
21.00 C	0.03	-25.00%	41	36	07-29	F260828C00021000
20.00 C	0.02	+100.00%	254	337	07-31	F260828C00020000
19.50 C	0.02	-60.00%	10	50	08-03	F260828C00019500
19.00 C	0.01	-66.67%	1	134	08-04	F260828C00019000
18.50 C	0.01	0.00%	100	135	08-04	F260828C00018500
18.00 C	0.02	-33.33%	2	133	08-13	F260828C00018000
17.50 C	0.03	-25.00%	2	282	08-05	F260828C00017500
17.00 C	0.01	0.00%	262	2,389	08-12	F260828C00017000
16.50 C	0.02	0.00%	1	472	08-13	F260828C00016500
16.00 C	0.01	0.00%	12	3,808	08-13	F260828C00016000
15.50 C	0.03	0.00%	22	1,010	08-13	F260828C00015500
15.00 C	0.04	-20.00%	195	4,145	08-13	F260828C00015000
14.50 C	0.11	-8.33%	345	2,906	08-13	F260828C00014500
14.00 C	0.28	-3.45%	237	1,141	08-13	F260828C00014000
13.50 C	0.55	-1.79%	510	587	08-13	F260828C00013500
13.00 C	0.98	+3.16%	54	103	08-13	F260828C00013000
12.50 C	1.52	+7.04%	1	3	08-13	F260828C00012500
12.00 C	1.88	-12.15%	12	46	08-12	F260828C00012000
11.50 C	2.45	+3.81%	2	6	08-13	F260828C00011500
11.00 C	2.88	+0.35%	3	4	08-13	F260828C00011000
10.50 C	3.35	-0.30%	2	4	08-13	F260828C00010500
10.00 C	3.85	-5.87%	2	3	08-13	F260828C00010000
9.50 C	4.60	-1.08%	95	23	08-10	F260828C00009500
9.00 C	4.99	+1.01%	2	1	08-13	F260828C00009000
8.50 C	5.45	-4.39%	2	1	08-12	F260828C00008500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
23.00 P	9.29	+7.40%	2	38	08-13	F260828P00023000
22.00 P	9.13	+26.81%	2	18	08-13	F260828P00022000
21.00 P	6.70	-2.90%	18	4	07-17	F260828P00021000
20.00 P	5.80	0%	2	1	07-17	F260828P00020000
19.50 P	5.30	0%	8	2	07-17	F260828P00019500
19.00 P	4.75	0%	4	1	07-17	F260828P00019000
18.50 P	4.30	0%	2	0	07-17	F260828P00018500
18.00 P	3.75	0%	2	1	07-17	F260828P00018000
17.50 P	3.30	0%	4	2	07-17	F260828P00017500
17.00 P	2.85	+6.74%	6	11	08-04	F260828P00017000
16.50 P	2.72	+28.30%	1	17	08-06	F260828P00016500
16.00 P	1.73	+23.57%	8	53	07-31	F260828P00016000
15.50 P	1.66	+3.11%	12	2,492	08-13	F260828P00015500
15.00 P	1.18	+3.51%	3	601	08-12	F260828P00015000
14.50 P	0.74	-3.90%	20	302	08-13	F260828P00014500
14.00 P	0.37	-9.76%	90	1,050	08-13	F260828P00014000
13.50 P	0.15	-16.67%	387	1,955	08-13	F260828P00013500
13.00 P	0.05	-16.67%	324	2,753	08-13	F260828P00013000
12.50 P	0.02	-33.33%	26	263	08-13	F260828P00012500
12.00 P	0.02	+100.00%	10	63	08-12	F260828P00012000
11.50 P	0.04	+300.00%	52	58	08-06	F260828P00011500
11.00 P	0.01	-50.00%	2	221	08-13	F260828P00011000
10.50 P	0.03	-40.00%	1	2	07-23	F260828P00010500
10.00 P	0	0%	0			F260828P00010000
9.50 P	0.02	+100.00%	50	170	07-31	F260828P00009500
9.00 P	0.06	+20.00%	11	13	07-29	F260828P00009000
8.50 P	0	0%	0			F260828P00008500

Share