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 5,371OTM 88,182PutsITM 17,423OTM 17,161P/C 0.37
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 28 C | 0.05 | -61.54% | 5 | 8 | 09-18 |
| 27 C | 0.01 | -83.33% | 2 | 2 | 08-14 |
| 26 C | — | — | 0 | 0 | — |
| 25 C | 0.01 | -93.75% | 1 | 76 | 10-09 |
| 24 C | 0.03 | 0.00% | 1 | 1 | 08-25 |
| 23 C | 0.13 | 0.00% | 2 | 2 | 07-24 |
| 22 C | 0.04 | -20.00% | 5 | 70 | 08-27 |
| 21 C | 0.04 | -33.33% | 16 | 144 | 08-24 |
| 20 C | 0.02 | 0.00% | 5 | 122 | 10-13 |
| 19 C | 0.03 | +200.00% | 210 | 471 | 10-13 |
| 18 C | 0.02 | +100.00% | 11 | 1,616 | 10-13 |
| 17 C | 0.02 | 0.00% | 2 | 2,120 | 10-13 |
| 16 C | 0.02 | +100.00% | 94 | 8,246 | 10-13 |
| 15 C | 0.03 | 0.00% | 296 | 6,631 | 10-13 |
| 14 C | 0.09 | +28.57% | 334 | 59,164 | 10-13 |
| 13 C | 0.24 | +20.00% | 826 | 9,509 | 10-13 |
| 12 C | 0.64 | +18.52% | 253 | 4,461 | 10-13 |
| 11 C | 1.17 | -13.97% | 46 | 329 | 10-12 |
| 10 C | 2.21 | -0.90% | 7 | 456 | 10-13 |
| 9 C | 5.55 | -1.77% | 4 | 1 | 09-03 |
| 8 C | 4.10 | -2.38% | 1 | 10 | 10-13 |
| 7 C | 5.20 | +2.97% | 1 | 4 | 10-09 |
| 6 C | 6.18 | +0.49% | 1 | 4 | 10-06 |
| 5 C | 7.00 | -2.78% | 2 | 9 | 10-12 |
| 4 C | 8.10 | +1.89% | 2 | 29 | 10-13 |
| 3 C | 9.19 | -1.18% | 6 | 13 | 10-07 |
| 2 C | 10.10 | +1.00% | 4 | 34 | 10-13 |
| 1 C | 11.00 | -2.22% | 4 | 21 | 10-12 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 28 P | 15.20 | +14.03% | 2 | 0 | 09-24 |
| 27 P | 14.35 | +5.36% | 4 | 0 | 09-24 |
| 26 P | 11.35 | +1.34% | 2 | 0 | 07-30 |
| 25 P | 12.75 | +9.82% | 1 | 1 | 09-30 |
| 24 P | 10.65 | +8.34% | 2 | 0 | 09-16 |
| 23 P | 8.82 | 0.00% | 4 | 0 | 09-02 |
| 22 P | 8.61 | +3.73% | 1 | 1 | 09-16 |
| 21 P | 6.95 | +2.21% | 1 | 0 | 09-09 |
| 20 P | 6.45 | +4.88% | 2 | 437 | 09-15 |
| 19 P | 4.85 | 0.00% | 2 | 1 | 09-08 |
| 18 P | 3.75 | -11.35% | 1 | 8 | 09-04 |
| 17 P | 4.50 | +18.42% | 2 | 8 | 09-25 |
| 16 P | 4.10 | +1.99% | 2 | 102 | 10-12 |
| 15 P | 3.12 | +8.33% | 2 | 830 | 10-12 |
| 14 P | 2.12 | +0.95% | 6 | 3,864 | 10-13 |
| 13 P | 1.20 | -6.98% | 105 | 12,171 | 10-13 |
| 12 P | 0.56 | -8.20% | 1,363 | 8,888 | 10-13 |
| 11 P | 0.19 | -9.52% | 145 | 5,021 | 10-13 |
| 10 P | 0.06 | -14.29% | 108 | 1,195 | 10-13 |
| 9 P | 0.03 | +50.00% | 5 | 721 | 10-13 |
| 8 P | 0.02 | -50.00% | 22 | 1,301 | 10-12 |
| 7 P | 0.01 | -66.67% | 1 | 9 | 10-13 |
| 6 P | 0.03 | +50.00% | 1 | 2 | 09-08 |
| 5 P | 0.01 | -50.00% | 6 | 13 | 09-08 |
| 4 P | 0.01 | 0.00% | 1 | 1 | 09-21 |
| 3 P | 0.01 | 0.00% | 10 | 10 | 10-06 |
| 2 P | — | — | 0 | 0 | — |
| 1 P | — | — | 0 | 0 | — |