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 39,426OTM 177,445PutsITM 38,478OTM 249,993P/C 1.33
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 33.00 C | 0.02 | +100.00% | 20 | 379 | 09-22 |
| 32.00 C | 0.13 | +8.33% | 64 | 73 | 06-08 |
| 31.00 C | 0.11 | -21.43% | 33 | 74 | 06-10 |
| 30.00 C | 0.03 | +200.00% | 10 | 669 | 08-07 |
| 29.00 C | 0.08 | -33.33% | 1 | 37 | 06-22 |
| 28.00 C | 0.10 | -37.50% | 6 | 8 | 06-22 |
| 27.00 C | 0.04 | -42.86% | 1 | 39 | 10-02 |
| 26.00 C | 0.01 | -88.89% | 1 | 14 | 08-11 |
| 25.00 C | 0.02 | 0.00% | 15 | 781 | 10-09 |
| 24.82 C | 0.11 | 0.00% | 204 | 5,499 | 02-14 |
| 24.67 C | 0.01 | 0.00% | 2 | 12,833 | 10-13 |
| 24.00 C | 0.05 | -44.44% | 1 | 164 | 08-20 |
| 23.00 C | 0.18 | +63.64% | 6 | 340 | 07-29 |
| 22.00 C | 0.03 | 0.00% | 1 | 698 | 10-12 |
| 21.82 C | 0.15 | +15.38% | 75 | 2,582 | 02-13 |
| 21.67 C | 0.01 | 0.00% | 105 | 8,014 | 10-09 |
| 21.00 C | 0.03 | 0.00% | 1 | 261 | 09-30 |
| 20.00 C | 0.01 | 0.00% | 37 | 1,227 | 10-12 |
| 19.85 C | 0.01 | -50.00% | 101 | 6,668 | 10-12 |
| 19.82 C | 0.13 | -23.53% | 290 | 7,303 | 02-13 |
| 19.67 C | 0.01 | 0.00% | 6 | 12,803 | 10-12 |
| 19.00 C | 0.04 | +100.00% | 1 | 1,714 | 10-07 |
| 18.00 C | 0.02 | -33.33% | 15 | 6,262 | 10-12 |
| 17.00 C | 0.03 | 0.00% | 67 | 3,191 | 10-13 |
| 16.82 C | 0.30 | 0.00% | 10 | 8,808 | 02-14 |
| 16.67 C | 0.03 | 0.00% | 191 | 17,318 | 10-13 |
| 16.00 C | 0.04 | -20.00% | 491 | 8,739 | 10-13 |
| 15.00 C | 0.09 | +12.50% | 283 | 10,287 | 10-13 |
| 14.85 C | 0.10 | +11.11% | 44 | 15,146 | 10-13 |
| 14.82 C | 0.40 | -9.09% | 10 | 6,146 | 02-14 |
| 14.67 C | 0.11 | +22.22% | 106 | 18,129 | 10-13 |
| 14.00 C | 0.17 | +13.33% | 1,093 | 8,025 | 10-13 |
| 13.00 C | 0.37 | +12.12% | 252 | 13,214 | 10-13 |
| 12.00 C | 0.76 | +13.43% | 126 | 1,952 | 10-13 |
| 11.82 C | 0.84 | -3.45% | 162 | 9,105 | 02-14 |
| 11.67 C | 0.95 | +11.76% | 2 | 12,301 | 10-13 |
| 11.00 C | 1.30 | -9.72% | 3 | 182 | 10-12 |
| 10.00 C | 2.25 | -3.02% | 17 | 171 | 10-13 |
| 9.85 C | 2.43 | 0.00% | 81 | 1,887 | 10-09 |
| 9.82 C | 1.42 | +4.41% | 1,414 | 7,532 | 02-14 |
| 9.67 C | 2.49 | -4.23% | 22 | 2,901 | 10-13 |
| 9.00 C | 4.15 | -17.00% | 2 | 4 | 09-22 |
| 8.00 C | 4.34 | -3.56% | 1 | 3 | 10-09 |
| 7.85 C | 4.60 | +6.98% | 1 | 113 | 10-06 |
| 7.82 C | 2.25 | +1.81% | 42 | 1,041 | 02-14 |
| 7.67 C | 4.38 | -37.96% | 1 | 176 | 10-12 |
| 7.00 C | 6.08 | -19.79% | 2 | 4 | 09-22 |
| 6.00 C | 6.16 | -23.00% | 4 | 9 | 10-13 |
| 5.00 C | 7.16 | +1.56% | 32 | 93 | 10-13 |
| 4.85 C | 7.32 | +0.41% | 6 | 118 | 10-13 |
| 4.82 C | 4.80 | +7.87% | 9,274 | 1,415 | 02-14 |
| 4.67 C | 7.36 | -4.17% | 16 | 95 | 10-12 |
| 4.00 C | 8.20 | +2.37% | 18 | 34 | 10-13 |
| 3.00 C | 9.23 | -0.97% | 4 | 59 | 10-13 |
| 2.82 C | 7.15 | +10.85% | 640 | 87 | 02-14 |
| 2.67 C | 9.54 | +1.81% | 9 | 86 | 10-13 |
| 2.00 C | 10.23 | +2.30% | 1 | 16 | 10-13 |
| 1.00 C | 11.20 | +0.90% | 4 | 42 | 10-13 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 33.00 P | — | — | 0 | 0 | — |
| 32.00 P | — | — | 0 | 0 | — |
| 31.00 P | 17.10 | 0.00% | 2 | 0 | 07-14 |
| 30.00 P | 15.62 | +7.72% | 1 | 0 | 07-31 |
| 29.00 P | — | — | 0 | 0 | — |
| 28.00 P | — | — | 0 | 0 | — |
| 27.00 P | 13.23 | 0.00% | 6 | 0 | 07-14 |
| 26.00 P | 12.02 | 0.00% | 2 | 0 | 09-02 |
| 25.00 P | 10.95 | +1.86% | 1 | 0 | 09-09 |
| 24.82 P | 15.17 | +1.81% | 1 | 3 | 01-08 |
| 24.67 P | 10.62 | +1.63% | 1 | 0 | 09-09 |
| 24.00 P | 11.85 | -0.25% | 3 | 1 | 10-08 |
| 23.00 P | 11.29 | +19.22% | 1 | 2 | 10-12 |
| 22.00 P | 10.24 | +3.43% | 1 | 5 | 10-08 |
| 21.82 P | 12.20 | +11.52% | 1 | 6 | 01-08 |
| 21.67 P | 7.47 | +0.67% | 2 | 2 | 09-08 |
| 21.00 P | 4.80 | 0.00% | 1 | 1 | 05-29 |
| 20.00 P | 6.60 | +4.76% | 1 | 1 | 09-16 |
| 19.85 P | 7.15 | +21.19% | 2 | 27 | 09-25 |
| 19.82 P | 9.74 | +11.95% | 4 | 4 | 12-26 |
| 19.67 P | 5.80 | +43.21% | 8 | 18 | 06-29 |
| 19.00 P | 5.10 | +10.87% | 1 | 17 | 09-08 |
| 18.00 P | 5.86 | +19.59% | 1 | 3,640 | 10-06 |
| 17.00 P | 4.95 | 0.00% | 10 | 562 | 10-13 |
| 16.82 P | 7.58 | +20.32% | 3 | 86 | 12-30 |
| 16.67 P | 4.77 | +52.40% | 124 | 480 | 10-01 |
| 16.00 P | 3.96 | -2.70% | 1 | 256 | 10-07 |
| 15.00 P | 3.13 | +1.95% | 1 | 4,226 | 10-13 |
| 14.85 P | 2.98 | +3.83% | 10 | 1,967 | 10-13 |
| 14.82 P | 6.00 | +3.45% | 1 | 313 | 02-10 |
| 14.67 P | 2.75 | -1.08% | 1 | 1,824 | 10-13 |
| 14.00 P | 2.15 | -3.59% | 2 | 4,012 | 10-13 |
| 13.00 P | 1.33 | -5.00% | 51 | 21,025 | 10-13 |
| 12.00 P | 0.69 | -6.76% | 146 | 5,860 | 10-13 |
| 11.82 P | 3.50 | +2.94% | 1 | 23,457 | 02-10 |
| 11.67 P | 0.53 | -8.62% | 2,367 | 31,909 | 10-13 |
| 11.00 P | 0.30 | -6.25% | 33 | 7,492 | 10-13 |
| 10.00 P | 0.11 | -15.38% | 3 | 1,907 | 10-12 |
| 9.85 P | 0.09 | -10.00% | 249 | 13,740 | 10-13 |
| 9.82 P | 1.99 | -1.49% | 2 | 28,511 | 02-14 |
| 9.67 P | 0.08 | -11.11% | 8 | 33,270 | 10-13 |
| 9.00 P | 0.03 | -40.00% | 3 | 1,201 | 10-09 |
| 8.00 P | 0.03 | 0.00% | 1 | 29 | 10-07 |
| 7.85 P | 0.03 | +50.00% | 400 | 15,814 | 10-07 |
| 7.82 P | 1.04 | +2.97% | 20 | 37,410 | 02-14 |
| 7.67 P | 0.02 | -33.33% | 1 | 39,763 | 10-12 |
| 7.00 P | 0.04 | -50.00% | 500 | 501 | 09-03 |
| 6.00 P | 0.02 | +100.00% | 88 | 280 | 08-14 |
| 5.00 P | 0.03 | -25.00% | 4 | 21 | 07-17 |
| 4.85 P | 0.03 | +50.00% | 1 | 1,221 | 07-29 |
| 4.82 P | 0.30 | +11.11% | 4 | 1,674 | 02-07 |
| 4.67 P | 0.02 | +100.00% | 278 | 2,181 | 08-26 |
| 4.00 P | — | — | 0 | 0 | — |
| 3.00 P | 0.02 | 0.00% | 2 | 11 | 09-17 |
| 2.82 P | 0.07 | -12.50% | 20 | 1,868 | 02-12 |
| 2.67 P | 0.06 | +500.00% | 87 | 1,873 | 09-15 |
| 2.00 P | — | — | 0 | 0 | — |
| 1.00 P | — | — | 0 | 0 | — |