F
Ford Motor Company
stockNYSE
At CloseOct 14, 2026 3:59:58 PM EDT
12.06USD-0.372%(-0.04)31,857,374
Pre-marketOct 14, 2026 9:29:30 AM EDT
12.00USD-0.826%(-0.10)
After-hoursOct 14, 2026 4:59:30 PM EDT
12.02USD-0.290%(-0.03)
Expiration Dates
Open interestCallsITM 6,462OTM 15,263PutsITM 2,387OTM 6,207P/C 0.40
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 23.00 C | 0.02 | 0.00% | 1 | 1 | 10-05 |
| 22.00 C | — | — | 0 | 0 | — |
| 21.00 C | 0.01 | 0.00% | 2 | 0 | 10-07 |
| 20.00 C | 0.01 | 0.00% | 2 | 0 | 10-08 |
| 19.50 C | 0.06 | 0.00% | 1 | 1 | 09-11 |
| 19.00 C | 0.05 | +400.00% | 3 | 57 | 10-07 |
| 18.50 C | 0.01 | -66.67% | 2 | 47 | 10-07 |
| 18.00 C | 0.03 | -25.00% | 40 | 55 | 09-17 |
| 17.50 C | 0.01 | -66.67% | 2 | 69 | 10-07 |
| 17.00 C | 0.01 | -83.33% | 10 | 62 | 09-21 |
| 16.50 C | 0.02 | +100.00% | 2 | 161 | 10-07 |
| 16.00 C | 0.01 | 0.00% | 1 | 173 | 10-13 |
| 15.50 C | 0.01 | 0.00% | 1 | 339 | 10-09 |
| 15.00 C | 0.01 | 0.00% | 12 | 1,137 | 10-08 |
| 14.50 C | 0.02 | +100.00% | 9 | 808 | 10-13 |
| 14.00 C | 0.01 | 0.00% | 12 | 1,336 | 10-13 |
| 13.50 C | 0.01 | 0.00% | 83 | 2,140 | 10-13 |
| 13.00 C | 0.02 | -33.33% | 731 | 4,477 | 10-13 |
| 12.50 C | 0.10 | +25.00% | 936 | 4,400 | 10-13 |
| 12.00 C | 0.31 | +19.23% | 1,583 | 2,719 | 10-13 |
| 11.50 C | 0.67 | +21.82% | 42 | 875 | 10-13 |
| 11.00 C | 1.13 | +7.62% | 24 | 882 | 10-13 |
| 10.50 C | 1.66 | -0.60% | 1 | 65 | 10-13 |
| 10.00 C | 2.12 | +8.16% | 21 | 438 | 10-13 |
| 9.50 C | 2.55 | +3.24% | 27 | 253 | 10-13 |
| 9.00 C | 3.11 | +4.71% | 24 | 724 | 10-13 |
| 8.50 C | 3.57 | 0.00% | 10 | 3 | 10-13 |
| 8.00 C | 4.10 | -0.97% | 5 | 259 | 10-13 |
| 7.00 C | 5.26 | +1.74% | 2 | 89 | 10-09 |
| 6.00 C | 6.20 | -8.82% | 2 | 5 | 10-07 |
| 5.00 C | 7.11 | +1.43% | 3 | 150 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 23.00 P | 9.15 | -1.08% | 196 | 0 | 09-11 |
| 22.00 P | 8.22 | -0.36% | 76 | 0 | 09-11 |
| 21.00 P | 7.04 | 0.00% | 12 | 0 | 09-11 |
| 20.00 P | — | — | 0 | 0 | — |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | — | — | 0 | 0 | — |
| 18.50 P | — | — | 0 | 0 | — |
| 18.00 P | — | — | 0 | 0 | — |
| 17.50 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.50 P | — | — | 0 | 0 | — |
| 16.00 P | 2.30 | 0.00% | 2 | 0 | 09-15 |
| 15.50 P | 1.77 | +4.12% | 1 | 1 | 09-14 |
| 15.00 P | 2.83 | -5.03% | 2 | 5 | 10-09 |
| 14.50 P | 2.40 | -6.25% | 2 | 0 | 10-13 |
| 14.00 P | 1.99 | -1.00% | 1 | 52 | 10-13 |
| 13.50 P | 1.39 | -7.95% | 7 | 500 | 10-13 |
| 13.00 P | 0.90 | -10.00% | 110 | 869 | 10-13 |
| 12.50 P | 0.49 | -15.52% | 51 | 960 | 10-13 |
| 12.00 P | 0.18 | -28.00% | 225 | 1,510 | 10-13 |
| 11.50 P | 0.06 | -25.00% | 610 | 1,863 | 10-13 |
| 11.00 P | 0.01 | -66.67% | 15 | 2,670 | 10-13 |
| 10.50 P | 0.01 | -66.67% | 1 | 28 | 10-13 |
| 10.00 P | 0.01 | -66.67% | 1 | 122 | 10-12 |
| 9.50 P | 0.25 | 0.00% | 11 | 11 | 09-09 |
| 9.00 P | 0.03 | 0.00% | 1 | 1 | 09-08 |
| 8.50 P | 0.01 | 0.00% | 2 | 0 | 10-07 |
| 8.00 P | — | — | 0 | 0 | — |
| 7.00 P | — | — | 0 | 0 | — |
| 6.00 P | 0.01 | 0.00% | 2 | 1 | 10-07 |
| 5.00 P | 0.02 | 0.00% | 2 | 1 | 10-07 |