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 2,157OTM 26,074PutsITM 3,528OTM 10,024P/C 0.48
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 23.00 C | 0.01 | -50.00% | 3 | 5 | 10-02 |
| 22.00 C | — | — | 0 | 0 | — |
| 21.00 C | — | — | 0 | 0 | — |
| 20.00 C | 0.02 | +100.00% | 1 | 2 | 10-07 |
| 19.50 C | 0.02 | +100.00% | 5 | 7 | 09-21 |
| 19.00 C | 0.01 | -50.00% | 1 | 24 | 09-22 |
| 18.50 C | 0.04 | +300.00% | 3 | 4 | 09-24 |
| 18.00 C | 0.01 | 0.00% | 1 | 14 | 09-30 |
| 17.50 C | 0.01 | -85.71% | 12 | 37 | 09-25 |
| 17.00 C | 0.01 | -50.00% | 1 | 24 | 09-28 |
| 16.50 C | 0.18 | +260.00% | 1 | 48 | 10-12 |
| 16.00 C | 0.01 | 0.00% | 5 | 637 | 10-13 |
| 15.50 C | 0.01 | -75.00% | 306 | 431 | 10-13 |
| 15.00 C | 0.01 | 0.00% | 299 | 1,326 | 10-13 |
| 14.50 C | 0.03 | 0.00% | 239 | 1,473 | 10-13 |
| 14.00 C | 0.03 | -25.00% | 175 | 5,171 | 10-13 |
| 13.50 C | 0.07 | +16.67% | 357 | 4,982 | 10-13 |
| 13.00 C | 0.15 | +15.38% | 3,010 | 8,041 | 10-13 |
| 12.50 C | 0.29 | +16.00% | 3,138 | 3,848 | 10-13 |
| 12.00 C | 0.53 | +15.22% | 961 | 1,597 | 10-13 |
| 11.50 C | 0.86 | +13.16% | 3 | 54 | 10-13 |
| 11.00 C | 1.27 | +5.83% | 7 | 16 | 10-13 |
| 10.50 C | 1.70 | +11.84% | 3 | 23 | 10-13 |
| 10.00 C | 2.10 | -12.13% | 1 | 226 | 10-12 |
| 9.50 C | 2.59 | +1.17% | 1 | 45 | 10-12 |
| 9.00 C | 3.10 | +3.68% | 10 | 23 | 10-13 |
| 8.50 C | 3.60 | +2.56% | 2 | 7 | 10-13 |
| 7.50 C | 4.80 | +3.23% | 54 | 45 | 10-09 |
| 7.00 C | 5.15 | -1.90% | 1 | 121 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 23.00 P | 10.30 | +11.11% | 3 | 0 | 09-24 |
| 22.00 P | 8.25 | +0.61% | 2 | 0 | 09-17 |
| 21.00 P | 7.82 | +6.39% | 2 | 0 | 09-18 |
| 20.00 P | 6.12 | 0.00% | 2 | 0 | 09-14 |
| 19.50 P | — | — | 0 | 0 | — |
| 19.00 P | 6.38 | 0.00% | 1 | 0 | 09-25 |
| 18.50 P | 4.62 | 0.00% | 2 | 0 | 09-10 |
| 18.00 P | 4.16 | 0.00% | 2 | 0 | 09-10 |
| 17.50 P | — | — | 0 | 0 | — |
| 17.00 P | — | — | 0 | 0 | — |
| 16.50 P | 3.10 | 0.00% | 2 | 0 | 09-16 |
| 16.00 P | 4.00 | +40.35% | 1 | 1 | 10-07 |
| 15.50 P | 2.71 | 0.00% | 2 | 1 | 09-24 |
| 15.00 P | 2.68 | -7.59% | 3 | 3 | 10-09 |
| 14.50 P | 2.48 | -1.98% | 3 | 91 | 10-13 |
| 14.00 P | 1.94 | -2.51% | 4 | 300 | 10-13 |
| 13.50 P | 1.45 | -7.64% | 6 | 235 | 10-13 |
| 13.00 P | 1.00 | -9.91% | 78 | 1,234 | 10-13 |
| 12.50 P | 0.66 | -12.00% | 22 | 1,663 | 10-13 |
| 12.00 P | 0.41 | -4.65% | 373 | 2,876 | 10-13 |
| 11.50 P | 0.20 | -13.04% | 92 | 3,466 | 10-13 |
| 11.00 P | 0.10 | -9.09% | 38 | 2,292 | 10-13 |
| 10.50 P | 0.05 | -16.67% | 3 | 62 | 10-13 |
| 10.00 P | 0.02 | -33.33% | 13 | 182 | 10-13 |
| 9.50 P | 0.01 | -66.67% | 3 | 379 | 10-09 |
| 9.00 P | 0.01 | 0.00% | 1 | 767 | 10-09 |
| 8.50 P | — | — | 0 | 0 | — |
| 7.50 P | — | — | 0 | 0 | — |
| 7.00 P | — | — | 0 | 0 | — |