Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4381,147161550


F Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

F Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

F Sep 25, 2026 Exp. - Max Pain @ $13.50

Puts
Calls


F Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
19.50 C00%0F260925C00019500
19.00 C00%0F260925C00019000
18.50 C00%0F260925C00018500
18.00 C0.04-20.00%1308-12F260925C00018000
17.50 C00%0F260925C00017500
17.00 C0.01-85.71%4408-13F260925C00017000
16.50 C0.060.00%30230008-11F260925C00016500
16.00 C0.10+66.67%31108-13F260925C00016000
15.50 C0.14+7.69%613208-13F260925C00015500
15.00 C0.19-20.83%5224208-13F260925C00015000
14.50 C0.35+2.94%32245508-13F260925C00014500
14.00 C0.55-3.51%158108-13F260925C00014000
13.50 C0.88-19.27%1208-13F260925C00013500
13.00 C1.11-12.60%25721908-12F260925C00013000
12.50 C1.65-8.33%12108-13F260925C00012500
12.00 C2.21+3.76%22208-11F260925C00012000
11.50 C2.510%4108-13F260925C00011500
11.00 C3.00+1.01%2108-13F260925C00011000
10.50 C3.450.00%8708-13F260925C00010500
10.00 C3.94-0.25%47808-13F260925C00010000
9.50 C4.450.00%14608-13F260925C00009500
Puts
StrikePriceChangeVolOILastContract Name
19.50 P00%0F260925P00019500
19.00 P00%0F260925P00019000
18.50 P00%0F260925P00018500
18.00 P00%0F260925P00018000
17.50 P00%0F260925P00017500
17.00 P00%0F260925P00017000
16.50 P2.470%222208-11F260925P00016500
16.00 P2.000%979708-11F260925P00016000
15.50 P00%0F260925P00015500
15.00 P1.25-2.34%1708-11F260925P00015000
14.50 P0.91-2.15%143508-13F260925P00014500
14.00 P0.59-4.84%17810808-13F260925P00014000
13.50 P0.35-7.89%348708-13F260925P00013500
13.00 P0.21-4.55%4824808-13F260925P00013000
12.50 P0.11-47.62%175908-12F260925P00012500
12.00 P0.070.00%14808-13F260925P00012000
11.50 P00%0F260925P00011500
11.00 P00%0F260925P00011000
10.50 P00%0F260925P00010500
10.00 P00%0F260925P00010000
9.50 P00%0F260925P00009500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC