Dark

Check out our API

F
Ford Motor Company
stock NYSE

At Close

Mar 13, 2026 3:59:58 PM EDT

11.68USD-2.990%(-0.36)48,440,753

0.00Bid 0.00Ask 0.00Spread

Pre-market

Mar 13, 2026 9:28:30 AM EDT

12.10USD+0.457%(+0.06)53,432

After-hours

Mar 13, 2026 4:56:30 PM EDT

11.67USD-0.084%(-0.01)423,637

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 1, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,358	25,950	7,505	14,207

F Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

F Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

F Dec 17, 2027 Exp. - Max Pain @ $12.00

Puts

Calls

F Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25 C	0.20	+17.65%	75	911	03-11	F271217C00025000
20 C	0.36	-16.28%	2	1,053	03-12	F271217C00020000
17 C	0.65	-13.33%	11	5,725	03-12	F271217C00017000
15 C	1.08	-13.60%	111	8,356	03-12	F271217C00015000
12 C	2.09	-0.95%	10	9,905	03-12	F271217C00012000
10 C	3.02	-2.58%	63	4,029	03-12	F271217C00010000
7 C	5.25	+1.94%	2	264	03-11	F271217C00007000
5 C	7.15	+0.70%	4	60	03-12	F271217C00005000
3 C	9.06	-4.13%	6	5	03-12	F271217C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			F271217P00025000
20 P	6.90	+8.66%	1	95	03-02	F271217P00020000
17 P	5.00	+23.46%	5	49	03-03	F271217P00017000
15 P	4.16	+1.71%	11	1,718	03-09	F271217P00015000
12 P	2.10	-1.87%	30	5,643	03-12	F271217P00012000
10 P	1.30	+3.17%	2	9,112	03-12	F271217P00010000
7 P	0.45	+9.76%	2	3,766	03-12	F271217P00007000
5 P	0.11	-15.38%	1	649	02-27	F271217P00005000
3 P	0.06	+50.00%	3	680	03-06	F271217P00003000

Share