Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,99331,3353,28332,372


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
StrikePriceChangeVolOILastContract Name
32 C0.23+4.55%143308-13F271217C00032000
30 C0.27-6.90%62,66408-13F271217C00030000
27 C0.36-12.20%126808-13F271217C00027000
25 C0.45-11.76%12,77608-13F271217C00025000
22 C0.64-13.51%47,42808-10F271217C00022000
20 C0.94+9.30%13,20808-13F271217C00020000
17 C1.44-0.69%104,77308-13F271217C00017000
15 C1.980.00%3739,78508-13F271217C00015000
12 C3.32+0.61%128,15408-13F271217C00012000
10 C4.60-2.13%13,55908-13F271217C00010000
7 C6.90-14.50%60021908-10F271217C00007000
5 C9.16+1.78%15608-11F271217C00005000
3 C12.10+10.60%15508-10F271217C00003000
Puts
StrikePriceChangeVolOILastContract Name
32 P00%0F271217P00032000
30 P00%0F271217P00030000
27 P00%0F271217P00027000
25 P11.30+0.44%25008-06F271217P00025000
22 P7.140%16807-29F271217P00022000
20 P6.81+26.58%11,65608-06F271217P00020000
17 P3.97+11.83%118708-03F271217P00017000
15 P2.92+9.36%11,38208-05F271217P00015000
12 P1.42+2.16%210,61008-12F271217P00012000
10 P0.71-7.79%216,74508-11F271217P00010000
7 P0.25+8.70%53,66208-06F271217P00007000
5 P0.07-12.50%2067708-10F271217P00005000
3 P0.02-66.67%167807-13F271217P00003000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC