Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

F
Ford Motor Company
stock NYSE

At Close
May 13, 2025 3:59:30 PM EDT
10.59USD+0.379%(+0.04)83,671,012
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 13, 2025 9:28:30 AM EDT
10.60USD+0.474%(+0.05)479,228
After-hours
May 13, 2025 4:58:30 PM EDT
10.57USD-0.187%(-0.02)1,821,716
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
33,675141,36843,181174,416


F Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

F Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

F Dec 18, 2026 Exp. - Max Pain @ $11.67

Puts
Calls


F Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
24.82 C0.110.00%2045,49902-14F261218C00024820
24.67 C0.060.00%11416,74305-12F261218C00024670
22.00 C0.55-8.33%2823302-14F261218C00022000
21.82 C0.15+15.38%752,58202-13F261218C00021820
21.67 C0.12+9.09%2982,74705-12F261218C00021670
20.00 C0.20+17.65%35,36602-13F261218C00020000
19.85 C0.16+6.67%15,28805-06F261218C00019850
19.82 C0.13-23.53%2907,30302-13F261218C00019820
19.67 C0.14-22.22%17,66305-12F261218C00019670
17.00 C1.24-1.59%1,4721,90402-14F261218C00017000
16.82 C0.300.00%108,80802-14F261218C00016820
16.67 C0.26-25.71%128,61205-12F261218C00016670
15.00 C0.40-6.98%4011,95502-14F261218C00015000
14.85 C0.51+8.51%415,98205-12F261218C00014850
14.82 C0.40-9.09%106,14602-14F261218C00014820
14.67 C0.53-3.64%29,00905-12F261218C00014670
12.00 C2.85+2.52%284702-14F261218C00012000
11.82 C0.84-3.45%1629,10502-14F261218C00011820
11.67 C1.27+12.39%34415,57605-12F261218C00011670
10.00 C1.31+0.77%321,66502-14F261218C00010000
9.85 C2.02+8.60%1002,73805-12F261218C00009850
9.82 C1.42+4.41%1,4147,53202-14F261218C00009820
9.67 C2.05+4.59%1525,00505-12F261218C00009670
8.00 C2.20+5.77%1025,33002-13F261218C00008000
7.85 C3.24+6.23%595,17505-12F261218C00007850
7.82 C2.25+1.81%421,04102-14F261218C00007820
7.67 C3.35+6.01%281,07705-12F261218C00007670
5.00 C4.45-1.11%6,49693602-14F261218C00005000
4.85 C5.75+1.77%8734005-12F261218C00004850
4.82 C4.80+7.87%9,2741,41502-14F261218C00004820
4.67 C5.92+2.07%2241,24505-12F261218C00004670
3.00 C9.25-3.55%151702-14F261218C00003000
2.82 C7.15+10.85%6408702-14F261218C00002820
2.67 C7.90-6.51%137205-12F261218C00002670
Puts
StrikePriceChangeVolOILastContract Name
24.82 P15.17+1.81%1301-08F261218P00024820
24.67 P15.25-0.20%2202-27F261218P00024670
22.00 P9.15-6.15%304602-12F261218P00022000
21.82 P12.20+11.52%1601-08F261218P00021820
21.67 P11.750%3503-27F261218P00021670
20.00 P9.44+4.89%1112-05F261218P00020000
19.85 P10.00+0.30%1203-18F261218P00019850
19.82 P9.74+11.95%4412-26F261218P00019820
19.67 P10.450%1104-07F261218P00019670
17.00 P5.45+0.93%12402-12F261218P00017000
16.82 P7.58+20.32%38612-30F261218P00016820
16.67 P6.15-19.61%47905-12F261218P00016670
15.00 P5.35+7.00%1018602-05F261218P00015000
14.85 P4.60-8.00%519305-12F261218P00014850
14.82 P6.00+3.45%131302-10F261218P00014820
14.67 P5.75-5.74%1027704-16F261218P00014670
12.00 P2.03-10.96%1563802-13F261218P00012000
11.82 P3.50+2.94%123,45702-10F261218P00011820
11.67 P2.56-19.24%25117,85805-06F261218P00011670
10.00 P2.15+1.42%858,09202-12F261218P00010000
9.85 P1.50-5.66%267,89205-12F261218P00009850
9.82 P1.99-1.49%228,51102-14F261218P00009820
9.67 P1.35-9.40%5231,24505-12F261218P00009670
8.00 P1.090.00%47,36602-14F261218P00008000
7.85 P0.71-11.25%89,62705-12F261218P00007850
7.82 P1.04+2.97%2037,41002-14F261218P00007820
7.67 P0.68-9.33%1536,88205-12F261218P00007670
5.00 P0.27-10.00%145502-07F261218P00005000
4.85 P0.20-13.04%519805-12F261218P00004850
4.82 P0.30+11.11%41,67402-07F261218P00004820
4.67 P0.19-5.00%101,68105-12F261218P00004670
3.00 P0.18-18.18%11702-07F261218P00003000
2.82 P0.07-12.50%201,86802-12F261218P00002820
2.67 P0.100.00%161,89805-05F261218P00002670


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 - 2025 ChartExchange LLC