Dark

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
39,776	206,279	25,811	204,188

F Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

F Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

F Jan 15, 2027 Exp. - Max Pain @ $13.00

Puts

Calls

F Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 C	0.04	-20.00%	2	294	08-10	F270115C00033000
32.00 C	0.13	-70.45%	33	84	06-10	F270115C00032000
31.00 C	0.05	-64.29%	1	1	07-09	F270115C00031000
30.00 C	0.03	-57.14%	6	212	08-05	F270115C00030000
29.00 C	0.05	-80.77%	2	7	07-17	F270115C00029000
28.00 C	0.33	-17.50%	2	4,374	06-03	F270115C00028000
27.00 C	0.12	-76.47%	1	18	06-17	F270115C00027000
26.00 C	0.11	+83.33%	1	404	07-02	F270115C00026000
25.00 C	0.05	-16.67%	19	18,591	08-11	F270115C00025000
24.00 C	0.27	-27.03%	64	1,204	06-11	F270115C00024000
23.00 C	0.07	-53.33%	21	343	08-11	F270115C00023000
22.00 C	0.08	-70.37%	20	1,543	08-12	F270115C00022000
21.00 C	0.12	-29.41%	5	2,048	08-06	F270115C00021000
20.00 C	0.12	-20.00%	6	11,751	08-13	F270115C00020000
19.85 C	0.14	-12.50%	1,600	50,379	08-13	F270115C00019850
19.00 C	0.20	-23.08%	20	517	08-12	F270115C00019000
18.00 C	0.28	+12.00%	6	11,228	08-13	F270115C00018000
17.00 C	0.39	0.00%	101	1,896	08-13	F270115C00017000
16.85 C	0.42	0.00%	3	36,473	08-13	F270115C00016850
16.00 C	0.56	-13.85%	66	4,711	08-13	F270115C00016000
15.00 C	0.85	+4.94%	126	4,177	08-13	F270115C00015000
14.85 C	0.90	0.00%	230	56,024	08-13	F270115C00014850
14.00 C	1.25	+0.81%	34	2,175	08-13	F270115C00014000
13.00 C	1.77	-1.67%	6	7,828	08-13	F270115C00013000
12.00 C	2.43	+4.29%	1	399	08-13	F270115C00012000
11.85 C	2.53	+1.61%	9	16,506	08-13	F270115C00011850
11.00 C	3.25	+1.56%	2	17	08-13	F270115C00011000
10.00 C	4.93	-12.43%	4	67	07-30	F270115C00010000
9.85 C	4.40	-1.12%	4	12,060	08-13	F270115C00009850
9.00 C	5.00	-1.19%	3	15	08-13	F270115C00009000
8.00 C	6.67	-1.62%	4	10	07-31	F270115C00008000
7.85 C	6.15	+1.65%	2	378	08-13	F270115C00007850
7.00 C	7.60	+9.99%	100	24	08-10	F270115C00007000
6.00 C	8.20	-1.80%	10	3	08-10	F270115C00006000
5.00 C	8.95	-4.79%	1	2	08-06	F270115C00005000
4.85 C	9.30	+1.09%	3	264	08-11	F270115C00004850
4.00 C	10.11	-3.25%	2	2	08-10	F270115C00004000
3.00 C	11.15	-5.51%	1	2	08-10	F270115C00003000
2.85 C	11.25	-0.71%	92	7	08-10	F270115C00002850
2.00 C	12.15	-3.34%	75	10	08-10	F270115C00002000
1.00 C	12.45	-5.32%	35	7	08-10	F270115C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
33.00 P	0	0%	0			F270115P00033000
32.00 P	0	0%	0			F270115P00032000
31.00 P	0	0%	0			F270115P00031000
30.00 P	0	0%	0			F270115P00030000
29.00 P	0	0%	0			F270115P00029000
28.00 P	0	0%	0			F270115P00028000
27.00 P	0	0%	0			F270115P00027000
26.00 P	0	0%	0			F270115P00026000
25.00 P	13.87	+5.48%	4	4	03-30	F270115P00025000
24.00 P	7.32	0%	3	3	05-29	F270115P00024000
23.00 P	0	0%	0			F270115P00023000
22.00 P	0	0%	0			F270115P00022000
21.00 P	0	0%	0			F270115P00021000
20.00 P	6.24	+1.46%	15	21	08-12	F270115P00020000
19.85 P	6.10	-1.13%	1	72	06-26	F270115P00019850
19.00 P	5.25	-3.85%	5	7	06-24	F270115P00019000
18.00 P	4.30	+32.31%	4	888	08-04	F270115P00018000
17.00 P	3.35	+3.08%	10	96	08-05	F270115P00017000
16.85 P	3.24	+33.88%	1	1,483	08-04	F270115P00016850
16.00 P	2.75	+2.61%	4	362	08-06	F270115P00016000
15.00 P	1.85	-2.63%	2	1,474	08-13	F270115P00015000
14.85 P	1.77	-0.56%	2	21,401	08-12	F270115P00014850
14.00 P	1.27	-0.78%	29	10,762	08-13	F270115P00014000
13.00 P	0.80	+5.26%	19	16,832	08-13	F270115P00013000
12.00 P	0.46	-4.17%	29	2,352	08-13	F270115P00012000
11.85 P	0.42	0.00%	4	43,487	08-13	F270115P00011850
11.00 P	0.25	-13.79%	200	4,035	08-12	F270115P00011000
10.00 P	0.14	-6.67%	10	2,493	08-12	F270115P00010000
9.85 P	0.13	-7.14%	2	37,670	08-13	F270115P00009850
9.00 P	0.09	0.00%	4	41	07-29	F270115P00009000
8.00 P	0.06	-25.00%	1	2,513	08-04	F270115P00008000
7.85 P	0.04	0.00%	4	71,574	08-13	F270115P00007850
7.00 P	0.02	-60.00%	1	68	08-03	F270115P00007000
6.00 P	0	0%	0			F270115P00006000
5.00 P	0.03	-89.29%	2	2	07-15	F270115P00005000
4.85 P	0.02	+100.00%	4	8,220	08-13	F270115P00004850
4.00 P	0	0%	0			F270115P00004000
3.00 P	0.11	-8.33%	36	2,037	02-12	F270115P00003000
2.85 P	0.01	0.00%	2	2,102	08-05	F270115P00002850
2.00 P	0	0%	0			F270115P00002000
1.00 P	0	0%	0			F270115P00001000

document.getElementById("j6vRWl").onerror = function(){this.style.display='none';}; .dark-mode .RmW7qm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RmW7qm{ color: #333333; background-color: white; border: 2px solid #333333; }FFord Motor Companystock NYSE

F Jan 15, 2027 Exp. - Open Interest by Strike

F Jan 15, 2027 Exp. - Max Pain @ $13.00

F
Ford Motor Company
stock NYSE