Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,991	20,141	2,379	17,204

F Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

F Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

F Mar 19, 2027 Exp. - Max Pain @ $12.00

Puts

Calls

F Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.07	-36.36%	203	272	07-31	F270319C00032000
30 C	0.07	-41.67%	1	670	08-10	F270319C00030000
27 C	0.03	-81.25%	1	566	08-13	F270319C00027000
25 C	0.10	0.00%	1	1,170	08-13	F270319C00025000
22 C	0.18	-5.26%	3	2,050	08-10	F270319C00022000
21 C	0.30	0.00%	1	17	08-06	F270319C00021000
20 C	0.25	-16.67%	46	2,337	08-12	F270319C00020000
19 C	0.47	-44.05%	1	7	08-05	F270319C00019000
18 C	0.49	+2.08%	3	285	08-10	F270319C00018000
17 C	0.61	+1.67%	2	3,820	08-13	F270319C00017000
16 C	0.86	+1.18%	15	468	08-13	F270319C00016000
15 C	1.14	+0.88%	50	8,479	08-13	F270319C00015000
14 C	1.58	+4.64%	3	1,262	08-13	F270319C00014000
13 C	2.00	0.00%	2	565	08-13	F270319C00013000
12 C	2.63	+0.77%	102	2,652	08-13	F270319C00012000
11 C	3.30	-4.35%	2	26	08-13	F270319C00011000
10 C	4.15	-3.49%	1	452	08-13	F270319C00010000
9 C	5.83	-1.19%	4	2	07-30	F270319C00009000
8 C	6.00	-16.67%	62	8	08-10	F270319C00008000
7 C	7.20	-1.37%	10	10	08-13	F270319C00007000
6 C	8.80	+3.53%	2	1	07-30	F270319C00006000
5 C	9.65	+0.52%	20	5	08-10	F270319C00005000
3 C	10.70	-15.75%	40	8	08-10	F270319C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	0	0%	0			F270319P00032000
30 P	0	0%	0			F270319P00030000
27 P	0	0%	0			F270319P00027000
25 P	8.65	0%	1	1	06-01	F270319P00025000
22 P	10.15	0%	6	1	04-13	F270319P00022000
21 P	0	0%	0			F270319P00021000
20 P	5.70	+11.76%	10	252	07-31	F270319P00020000
19 P	0	0%	0			F270319P00019000
18 P	3.45	0%	2	0	07-29	F270319P00018000
17 P	3.54	+14.19%	23	532	08-05	F270319P00017000
16 P	2.79	+34.78%	10	69	08-13	F270319P00016000
15 P	2.22	+3.26%	5	1,524	08-06	F270319P00015000
14 P	1.54	+0.65%	10	543	08-13	F270319P00014000
13 P	1.06	+3.92%	10	165	08-13	F270319P00013000
12 P	0.69	+4.55%	24	5,791	08-13	F270319P00012000
11 P	0.48	+4.35%	1	1,948	08-10	F270319P00011000
10 P	0.24	-4.00%	1,996	7,621	08-13	F270319P00010000
9 P	0	0%	0			F270319P00009000
8 P	0.11	+57.14%	1	1,046	08-05	F270319P00008000
7 P	0.04	-42.86%	4	7	08-11	F270319P00007000
6 P	0	0%	0			F270319P00006000
5 P	0.04	-33.33%	3	54	06-22	F270319P00005000
3 P	0.01	-50.00%	4	29	07-28	F270319P00003000

Share