Dark

Check out our Dark Pool Levels

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 Dec 15, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,234	18,659	793	27,833

F Dec 15, 2028 Exp. - Volume by Strike

Puts

Calls

F Dec 15, 2028 Exp. - Open Interest by Strike

Puts

Calls

F Dec 15, 2028 Exp. - Max Pain @ $12.00

Puts

Calls

F Dec 15, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
32 C	0.61	-3.17%	1	1,142	08-13	F281215C00032000
30 C	0.74	+7.25%	2	156	08-11	F281215C00030000
27 C	0.88	-22.81%	26	649	08-04	F281215C00027000
25 C	0.98	-3.92%	1	9,716	08-13	F281215C00025000
22 C	1.30	-7.14%	1	991	08-12	F281215C00022000
20 C	1.55	-10.40%	3	1,022	08-13	F281215C00020000
17 C	2.19	-1.79%	2	2,885	08-13	F281215C00017000
15 C	2.77	+0.73%	15	2,098	08-13	F281215C00015000
12 C	3.95	-0.75%	2	1,303	08-13	F281215C00012000
10 C	5.00	+2.04%	3	646	08-13	F281215C00010000
8 C	6.30	0.00%	1	228	08-13	F281215C00008000
5 C	9.10	-0.55%	11	49	08-11	F281215C00005000
3 C	11.15	+0.90%	18	8	08-10	F281215C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
32 P	18.00	-0.55%	50	89	08-13	F281215P00032000
30 P	16.21	0%	90	42	08-12	F281215P00030000
27 P	11.20	-2.61%	21	6	05-29	F281215P00027000
25 P	10.02	0%	7	7	07-29	F281215P00025000
22 P	9.00	-4.26%	1	1	07-10	F281215P00022000
20 P	6.29	-8.84%	9	25	07-29	F281215P00020000
17 P	4.90	-0.81%	48	159	08-13	F281215P00017000
15 P	3.65	+0.27%	2	464	08-13	F281215P00015000
12 P	2.04	0.00%	31	7,806	08-13	F281215P00012000
10 P	1.26	+0.80%	11	5,137	08-12	F281215P00010000
8 P	0.62	-10.14%	5	14,648	08-12	F281215P00008000
5 P	0.25	+19.05%	1	227	08-07	F281215P00005000
3 P	0.10	-16.67%	1	15	07-09	F281215P00003000

Share