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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
32,822	172,462	12,895	148,364

F Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

F Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Sep 18, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

F Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33 C	0.04	+33.33%	1	160	07-28	F260918C00033000
32 C	0.01	-94.44%	1	15	06-11	F260918C00032000
31 C	0.01	0.00%	100	113	08-03	F260918C00031000
30 C	0.01	-66.67%	16	408	07-29	F260918C00030000
29 C	0.12	-58.62%	1	8	06-03	F260918C00029000
28 C	0.02	-75.00%	1	120	07-29	F260918C00028000
27 C	0.01	-66.67%	9	25	07-29	F260918C00027000
26 C	0.01	-66.67%	10	70	07-29	F260918C00026000
25 C	0.02	+100.00%	2	3,822	08-11	F260918C00025000
24 C	0.01	-50.00%	1	186	08-12	F260918C00024000
23 C	0.04	-20.00%	2	2,846	06-30	F260918C00023000
22 C	0.02	+100.00%	1	5,040	08-04	F260918C00022000
21 C	0.01	0.00%	70	10,526	08-13	F260918C00021000
20 C	0.02	0.00%	41	12,149	08-13	F260918C00020000
19 C	0.01	0.00%	3	5,375	08-13	F260918C00019000
18 C	0.03	+50.00%	8	13,191	08-13	F260918C00018000
17 C	0.03	0.00%	171	46,524	08-13	F260918C00017000
16 C	0.06	0.00%	138	32,072	08-13	F260918C00016000
15 C	0.16	-11.11%	1,809	39,812	08-13	F260918C00015000
14 C	0.49	0.00%	811	21,828	08-13	F260918C00014000
13 C	1.09	-3.54%	15	10,019	08-13	F260918C00013000
12 C	2.00	+3.63%	3	749	08-13	F260918C00012000
11 C	2.97	+2.06%	1	54	08-13	F260918C00011000
10 C	3.96	-2.22%	1	87	08-12	F260918C00010000
9 C	5.10	0.00%	4	4	08-11	F260918C00009000
8 C	5.95	+1.19%	2	4	08-13	F260918C00008000
7 C	7.06	-4.59%	20	6	08-10	F260918C00007000
6 C	7.95	-0.62%	2	1	08-13	F260918C00006000
5 C	8.94	+1.02%	2	11	08-13	F260918C00005000
4 C	9.95	-1.97%	4	1	08-13	F260918C00004000
3 C	10.95	-1.35%	2	1	08-13	F260918C00003000
2 C	12.09	+0.17%	307	56	08-10	F260918C00002000
1 C	12.95	-0.77%	2	1	08-13	F260918C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33 P	18.20	0%	2	0	07-28	F260918P00033000
32 P	17.23	-2.66%	7	2	07-28	F260918P00032000
31 P	16.20	0%	8	2	07-28	F260918P00031000
30 P	15.43	-4.75%	1	1	07-27	F260918P00030000
29 P	14.15	-1.74%	2	1	07-28	F260918P00029000
28 P	13.20	0%	2	0	07-28	F260918P00028000
27 P	12.20	0%	10	1	07-28	F260918P00027000
26 P	11.15	-2.19%	2	3	07-28	F260918P00026000
25 P	10.25	+4.59%	4	4	07-28	F260918P00025000
24 P	9.40	0%	1	0	07-27	F260918P00024000
23 P	8.15	0%	2	1	07-28	F260918P00023000
22 P	7.70	+3.36%	3	4	07-31	F260918P00022000
21 P	7.20	+1.55%	4	5	08-04	F260918P00021000
20 P	6.10	-3.17%	1	133	08-07	F260918P00020000
19 P	3.94	-8.37%	4	228	07-29	F260918P00019000
18 P	4.05	+3.05%	1	38	08-12	F260918P00018000
17 P	3.00	-6.25%	6	2,916	08-13	F260918P00017000
16 P	2.16	+0.93%	6	2,433	08-13	F260918P00016000
15 P	1.27	0.00%	13	7,123	08-13	F260918P00015000
14 P	0.55	-5.17%	131	26,602	08-13	F260918P00014000
13 P	0.18	-5.26%	489	23,732	08-13	F260918P00013000
12 P	0.05	-16.67%	156	38,503	08-13	F260918P00012000
11 P	0.02	0.00%	22	21,835	08-13	F260918P00011000
10 P	0.02	+100.00%	3	24,401	08-13	F260918P00010000
9 P	0.02	+100.00%	400	3,652	08-12	F260918P00009000
8 P	0.01	-50.00%	1	8,929	08-07	F260918P00008000
7 P	0.01	-80.00%	5	41	08-10	F260918P00007000
6 P	0.01	0.00%	5	225	07-30	F260918P00006000
5 P	0.02	0.00%	6	224	07-08	F260918P00005000
4 P	0	0%	0			F260918P00004000
3 P	0.04	+300.00%	5	220	06-15	F260918P00003000
2 P	0	0%	0			F260918P00002000
1 P	0	0%	0			F260918P00001000

Share