Dark

Check out our Level2View

F
Ford Motor Company
stock NYSE

At Close

Dec 8, 2025 3:59:58 PM EST

13.15USD+0.921%(+0.12)45,226,336

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 8, 2025 9:28:30 AM EST

13.07USD+0.269%(+0.04)116,472

After-hours

Dec 8, 2025 4:53:30 PM EST

13.13USD-0.152%(-0.02)3,692,865

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 12, 2025 Dec 19, 2025 Dec 26, 2025 Jan 2, 2026 Jan 9, 2026 Jan 16, 2026 Jan 23, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,186	10,124	192	31,212

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	0.37	+5.71%	3	144	12-05	F271217C00025000
20 C	0.69	+4.55%	21	967	12-03	F271217C00020000
17 C	1.10	-1.79%	64	2,314	12-05	F271217C00017000
15 C	1.70	+5.59%	11	6,699	12-05	F271217C00015000
12 C	2.93	+4.64%	3	9,976	12-05	F271217C00012000
10 C	3.95	-1.99%	5	3,569	12-05	F271217C00010000
7 C	6.36	+6.71%	20	540	12-04	F271217C00007000
5 C	8.13	+0.99%	1	82	12-04	F271217C00005000
3 C	10.85	+5.65%	10	19	12-01	F271217C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25 P	0	0%	0			F271217P00025000
20 P	8.28	-4.28%	109	94	09-23	F271217P00020000
17 P	6.09	+7.79%	3	57	10-09	F271217P00017000
15 P	3.70	-8.19%	18	41	11-21	F271217P00015000
12 P	1.87	0.00%	26	5,727	12-04	F271217P00012000
10 P	1.06	-1.85%	40	13,210	12-05	F271217P00010000
7 P	0.41	-8.89%	2	10,961	12-04	F271217P00007000
5 P	0.25	+25.00%	10	645	12-05	F271217P00005000
3 P	0.08	0.00%	1	669	12-05	F271217P00003000

Share