Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

F
Ford Motor Company
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
10.80USD+0.465%(+0.05)64,913,005
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:29:33 AM EDT
10.75USD0.000%(0.00)179,555
After-hours
May 16, 2025 4:56:30 PM EDT
10.78USD-0.231%(-0.03)220,897
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,451112,93431,273241,994


F Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

F Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

F Sep 19, 2025 Exp. - Max Pain @ $10.00

Puts
Calls


F Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
20.00 C0.040.00%1001,50202-04F250919C00020000
19.85 C0.010.00%101,87705-14F250919C00019850
18.00 C0.050.00%10013402-12F250919C00018000
17.85 C0.01-50.00%1642905-15F250919C00017850
17.00 C0.050.00%1260502-10F250919C00017000
16.85 C0.02+100.00%1097505-14F250919C00016850
16.00 C0.07+16.67%20027702-12F250919C00016000
15.85 C0.020.00%71,48705-15F250919C00015850
15.00 C0.07-12.50%4084,86902-14F250919C00015000
14.85 C0.040.00%617,39505-15F250919C00014850
14.00 C0.11+22.22%1161,76702-14F250919C00014000
13.85 C0.09+28.57%34,29005-15F250919C00013850
13.00 C0.16+14.29%242,06702-14F250919C00013000
12.85 C0.150.00%2988,42305-15F250919C00012850
12.00 C0.22-26.67%1,5589,06902-14F250919C00012000
11.85 C0.35+2.94%1,19335,37705-15F250919C00011850
11.00 C0.37+2.78%2882,95902-14F250919C00011000
10.85 C0.76+7.04%92229,43205-15F250919C00010850
10.00 C0.64+1.59%2,04011,78702-14F250919C00010000
9.85 C1.36+4.62%34126,04205-15F250919C00009850
9.00 C1.07+1.90%1081,53702-14F250919C00009000
8.85 C2.11+0.96%303,13905-15F250919C00008850
8.00 C1.67+3.09%481,45502-14F250919C00008000
7.85 C3.05+3.74%121,34305-15F250919C00007850
7.00 C2.45+0.82%20449402-14F250919C00007000
6.85 C4.01+1.78%422605-15F250919C00006850
6.00 C3.55+7.58%4607502-14F250919C00006000
5.85 C4.97+2.26%306205-15F250919C00005850
5.00 C4.79+15.14%1,08010802-14F250919C00005000
4.85 C5.72-1.04%316405-14F250919C00004850
4.00 C5.20-1.14%1502-10F250919C00004000
3.85 C6.81+2.10%2405-15F250919C00003850
3.00 C6.30-7.35%1202-13F250919C00003000
2.85 C7.80+0.52%4005-15F250919C00002850
2.00 C7.45+0.95%6602-14F250919C00002000
1.85 C8.62-0.92%4205-13F250919C00001850
Puts
StrikePriceChangeVolOILastContract Name
20.00 P10.73+8.06%3302-06F250919P00020000
19.85 P9.850%5605-05F250919P00019850
18.00 P00%0F250919P00018000
17.85 P8.650%2204-07F250919P00017850
17.00 P00%0F250919P00017000
16.85 P6.75-10.00%2305-07F250919P00016850
16.00 P00%0F250919P00016000
15.85 P6.05+4.31%5604-03F250919P00015850
15.00 P5.24+29.70%31,51012-31F250919P00015000
14.85 P5.65+11.22%21,51304-07F250919P00014850
14.00 P4.72-2.68%489202-14F250919P00014000
13.85 P3.06-7.55%31,17905-15F250919P00013850
13.00 P3.81-2.31%29,42602-14F250919P00013000
12.85 P2.33-1.27%19,44105-15F250919P00012850
12.00 P2.91-4.28%484302-14F250919P00012000
11.85 P1.46-3.31%1797905-15F250919P00011850
11.00 P2.10-0.94%21,75802-14F250919P00011000
10.85 P0.82-6.82%6703,71205-15F250919P00010850
10.00 P1.34-2.90%5824,14902-14F250919P00010000
9.85 P0.42-8.70%69038,45905-15F250919P00009850
9.00 P0.77-7.23%11812,44702-14F250919P00009000
8.85 P0.21-4.55%48372,02005-15F250919P00008850
8.00 P0.41-2.38%1037,32202-14F250919P00008000
7.85 P0.09-25.00%10641,33805-15F250919P00007850
7.00 P0.20+11.11%643,30202-14F250919P00007000
6.85 P0.06+20.00%166,74705-15F250919P00006850
6.00 P0.110.00%415602-14F250919P00006000
5.85 P0.040.00%43,74905-14F250919P00005850
5.00 P0.06+20.00%119402-10F250919P00005000
4.85 P0.030.00%81,06205-13F250919P00004850
4.00 P0.040%2201-28F250919P00004000
3.85 P0.01-50.00%529405-14F250919P00003850
3.00 P0.010%12012012-04F250919P00003000
2.85 P0.02-66.67%163204-21F250919P00002850
2.00 P0.020%1101-28F250919P00002000
1.85 P00%0F250919P00001850


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 - 2025 ChartExchange LLC