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

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,520140,26813,220263,973


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 @ $11.82

Puts
Calls


F Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
33.00 C0.13+225.00%137907-28F261218C00033000
32.00 C0.13+8.33%647306-08F261218C00032000
31.00 C0.11-21.43%337406-10F261218C00031000
30.00 C0.03+200.00%1066908-07F261218C00030000
29.00 C0.08-33.33%13706-22F261218C00029000
28.00 C0.10-37.50%6806-22F261218C00028000
27.00 C0.070.00%254007-06F261218C00027000
26.00 C0.01-88.89%11408-11F261218C00026000
25.00 C0.05-50.00%3578108-05F261218C00025000
24.82 C0.110.00%2045,49902-14F261218C00024820
24.67 C0.04+100.00%212,70508-12F261218C00024670
24.00 C0.09+28.57%316507-17F261218C00024000
23.00 C0.18+63.64%634007-29F261218C00023000
22.00 C0.07-12.50%166208-11F261218C00022000
21.82 C0.15+15.38%752,58202-13F261218C00021820
21.67 C0.08+33.33%17,81908-10F261218C00021670
21.00 C0.07-22.22%826908-12F261218C00021000
20.00 C0.09-18.18%11,17508-12F261218C00020000
19.85 C0.10-50.00%106,64208-13F261218C00019850
19.82 C0.13-23.53%2907,30302-13F261218C00019820
19.67 C0.11-15.38%1614,41508-10F261218C00019670
19.00 C0.15+7.14%31,61908-13F261218C00019000
18.00 C0.210.00%96,21308-13F261218C00018000
17.00 C0.30-6.25%1192,23008-13F261218C00017000
16.82 C0.300.00%108,80802-14F261218C00016820
16.67 C0.35-2.78%115,97508-13F261218C00016670
16.00 C0.47+2.17%2793,19108-13F261218C00016000
15.00 C0.720.00%1111,97308-13F261218C00015000
14.85 C0.78+1.30%814,64308-13F261218C00014850
14.82 C0.40-9.09%106,14602-14F261218C00014820
14.67 C0.830.00%1017,81908-13F261218C00014670
14.00 C1.11-0.89%251,63508-13F261218C00014000
13.00 C1.60-4.76%35,48508-13F261218C00013000
12.00 C2.28+5.07%137108-12F261218C00012000
11.82 C0.84-3.45%1629,10502-14F261218C00011820
11.67 C2.67+2.30%13212,36708-11F261218C00011670
11.00 C3.12-9.57%9510608-06F261218C00011000
10.00 C4.11+0.98%15408-12F261218C00010000
9.85 C4.15-0.95%21,90008-10F261218C00009850
9.82 C1.42+4.41%1,4147,53202-14F261218C00009820
9.67 C4.35-0.91%32,91208-10F261218C00009670
9.00 C6.86+26.34%12907-29F261218C00009000
8.00 C6.35+9.48%1107-27F261218C00008000
7.85 C6.25-19.35%70511708-10F261218C00007850
7.82 C2.25+1.81%421,04102-14F261218C00007820
7.67 C6.35-13.01%1,06517808-10F261218C00007670
7.00 C7.00-10.26%20508-10F261218C00007000
6.00 C8.00-5.33%65508-10F261218C00006000
5.00 C9.20-5.15%20608-10F261218C00005000
4.85 C9.20-0.11%6157108-10F261218C00004850
4.82 C4.80+7.87%9,2741,41502-14F261218C00004820
4.67 C9.50-5.94%8657208-10F261218C00004670
4.00 C10.10+0.30%1011508-10F261218C00004000
3.00 C11.12+0.72%46808-10F261218C00003000
2.82 C7.15+10.85%6408702-14F261218C00002820
2.67 C11.45+0.53%271508-10F261218C00002670
2.00 C12.14-2.18%17408-10F261218C00002000
1.00 C13.15-0.23%2001408-10F261218C00001000
Puts
StrikePriceChangeVolOILastContract Name
33.00 P00%0F261218P00033000
32.00 P00%0F261218P00032000
31.00 P17.100%2107-14F261218P00031000
30.00 P15.62+7.72%1207-31F261218P00030000
29.00 P00%0F261218P00029000
28.00 P00%0F261218P00028000
27.00 P13.230%6207-14F261218P00027000
26.00 P00%0F261218P00026000
25.00 P00%0F261218P00025000
24.82 P15.17+1.81%1301-08F261218P00024820
24.67 P13.44+7.52%6303-30F261218P00024670
24.00 P00%0F261218P00024000
23.00 P00%0F261218P00023000
22.00 P9.15-6.15%304602-12F261218P00022000
21.82 P12.20+11.52%1601-08F261218P00021820
21.67 P7.42+25.76%5506-22F261218P00021670
21.00 P4.800%1105-29F261218P00021000
20.00 P6.22+17.58%121206-30F261218P00020000
19.85 P6.300.00%542806-24F261218P00019850
19.82 P9.74+11.95%4412-26F261218P00019820
19.67 P5.80+43.21%81806-29F261218P00019670
19.00 P4.50+9.49%11608-03F261218P00019000
18.00 P4.20+51.08%303,64908-04F261218P00018000
17.00 P3.45+1.47%359308-07F261218P00017000
16.82 P7.58+20.32%38612-30F261218P00016820
16.67 P3.15+5.00%145108-06F261218P00016670
16.00 P2.49+3.75%132308-12F261218P00016000
15.00 P1.77+0.57%14,01108-12F261218P00015000
14.85 P1.75+3.55%12,03908-07F261218P00014850
14.82 P6.00+3.45%131302-10F261218P00014820
14.67 P1.49-12.87%2301,60808-11F261218P00014670
14.00 P1.17-3.31%141,16508-13F261218P00014000
13.00 P0.71-2.74%1012,38508-13F261218P00013000
12.00 P0.40+5.26%45,99708-12F261218P00012000
11.82 P3.50+2.94%123,45702-10F261218P00011820
11.67 P0.33-15.38%134,81508-12F261218P00011670
11.00 P0.19-13.64%2004,40108-13F261218P00011000
10.00 P0.10+11.11%1057908-12F261218P00010000
9.85 P0.09+12.50%116,23308-12F261218P00009850
9.82 P1.99-1.49%228,51102-14F261218P00009820
9.67 P0.07-22.22%20333,15508-13F261218P00009670
9.00 P0.08+60.00%2073008-06F261218P00009000
8.00 P0.04-60.00%3408-05F261218P00008000
7.85 P0.03+50.00%116,68108-11F261218P00007850
7.82 P1.04+2.97%2037,41002-14F261218P00007820
7.67 P0.03+50.00%239,42208-12F261218P00007670
7.00 P0.080%2106-15F261218P00007000
6.00 P0.01-66.67%720208-10F261218P00006000
5.00 P0.03-25.00%42107-17F261218P00005000
4.85 P0.03+50.00%11,22107-29F261218P00004850
4.82 P0.30+11.11%41,67402-07F261218P00004820
4.67 P0.010.00%12,17108-05F261218P00004670
4.00 P00%0F261218P00004000
3.00 P0.18-18.18%11702-07F261218P00003000
2.82 P0.07-12.50%201,86802-12F261218P00002820
2.67 P0.010.00%21,85308-13F261218P00002670
2.00 P00%0F261218P00002000
1.00 P00%0F261218P00001000


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 - 2026 ChartExchange LLC