Dark

Check out our Level2View

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,024	8,394	1,795	17,171

F Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

F Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

F Oct 16, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

F Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
28 C	0.03	0%	2	2	07-31	F261016C00028000
27 C	0	0%	0			F261016C00027000
26 C	0	0%	0			F261016C00026000
25 C	0.04	+33.33%	1	62	08-13	F261016C00025000
24 C	0	0%	0			F261016C00024000
23 C	0	0%	0			F261016C00023000
22 C	0.07	-30.00%	11	10	07-29	F261016C00022000
21 C	0.06	-25.00%	2	72	08-05	F261016C00021000
20 C	0.07	-75.86%	10	259	07-31	F261016C00020000
19 C	0.04	-20.00%	3	197	08-13	F261016C00019000
18 C	0.04	-33.33%	11	2,256	08-12	F261016C00018000
17 C	0.09	+12.50%	3	933	08-13	F261016C00017000
16 C	0.17	+6.25%	58	2,700	08-13	F261016C00016000
15 C	0.34	-5.56%	269	1,903	08-13	F261016C00015000
14 C	0.72	0.00%	127	2,018	08-13	F261016C00014000
13 C	1.29	0.00%	457	1,732	08-13	F261016C00013000
12 C	2.15	-6.93%	71	156	08-13	F261016C00012000
11 C	3.20	-9.86%	1	2	08-07	F261016C00011000
10 C	4.05	+1.25%	26	49	08-13	F261016C00010000
9 C	5.75	+1.77%	2	2	07-31	F261016C00009000
8 C	6.45	-5.15%	2	2	08-03	F261016C00008000
7 C	6.95	-7.33%	105	27	08-10	F261016C00007000
6 C	8.15	-4.68%	11	5	08-10	F261016C00006000
5 C	9.10	-3.70%	18	3	08-10	F261016C00005000
4 C	10.12	-3.62%	2	1	08-10	F261016C00004000
3 C	11.12	+7.44%	4	1	08-10	F261016C00003000
2 C	12.10	-0.08%	94	17	08-10	F261016C00002000
1 C	12.75	-3.26%	40	9	08-10	F261016C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
28 P	14.19	+0.28%	5	9	08-07	F261016P00028000
27 P	12.35	0%	6	2	07-30	F261016P00027000
26 P	11.35	+0.89%	8	1	07-30	F261016P00026000
25 P	10.35	0%	6	1	07-30	F261016P00025000
24 P	9.35	+1.08%	6	1	07-30	F261016P00024000
23 P	8.33	+1.59%	8	2	07-30	F261016P00023000
22 P	7.30	+0.69%	10	2	07-30	F261016P00022000
21 P	6.35	0%	4	1	07-30	F261016P00021000
20 P	0	0%	0			F261016P00020000
19 P	0	0%	0			F261016P00019000
18 P	4.00	+40.85%	1	71	08-04	F261016P00018000
17 P	2.96	-8.92%	1	35	08-11	F261016P00017000
16 P	2.10	-10.26%	1	208	08-13	F261016P00016000
15 P	1.34	-5.63%	3	1,462	08-13	F261016P00015000
14 P	0.75	-6.25%	35	4,606	08-13	F261016P00014000
13 P	0.33	-2.94%	174	3,018	08-13	F261016P00013000
12 P	0.13	0.00%	63	8,879	08-13	F261016P00012000
11 P	0.07	+75.00%	6	523	08-13	F261016P00011000
10 P	0.02	-33.33%	11	142	08-11	F261016P00010000
9 P	0.06	0%	2	2	08-12	F261016P00009000
8 P	0	0%	0			F261016P00008000
7 P	0	0%	0			F261016P00007000
6 P	0	0%	0			F261016P00006000
5 P	0	0%	0			F261016P00005000
4 P	0	0%	0			F261016P00004000
3 P	0	0%	0			F261016P00003000
2 P	0.01	0%	1	1	07-30	F261016P00002000
1 P	0	0%	0			F261016P00001000

Share