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

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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
44,397272,041145,787184,854


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

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

Puts
Calls

F Dec 19, 2025 Exp. - Max Pain @ $11.82

Puts
Calls


F Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
30.00 C0.100.00%210,34902-14F251219C00030000
29.82 C0.02+100.00%111,79002-13F251219C00029820
29.67 C0.02+100.00%512,03705-13F251219C00029670
25.00 C0.22+22.22%179,63902-12F251219C00025000
24.82 C0.03-25.00%547,60402-12F251219C00024820
24.67 C0.010.00%67,68905-14F251219C00024670
22.00 C0.30-9.09%1410,88002-14F251219C00022000
21.82 C0.030.00%117,52602-12F251219C00021820
21.67 C0.020.00%217,69605-12F251219C00021670
20.00 C0.07+75.00%793,88802-11F251219C00020000
19.85 C0.020.00%304,41705-13F251219C00019850
19.82 C0.08+100.00%366,35002-14F251219C00019820
19.67 C0.03+50.00%337,43405-15F251219C00019670
17.00 C0.79-2.47%24,12502-14F251219C00017000
16.82 C0.08+14.29%467,80902-14F251219C00016820
16.67 C0.050.00%159,40205-15F251219C00016670
15.00 C0.05-58.33%1826,43602-14F251219C00015000
14.85 C0.10+11.11%68,38705-15F251219C00014850
14.82 C0.13+8.33%9625,90302-14F251219C00014820
14.67 C0.130.00%4223,65705-15F251219C00014670
13.00 C0.300.00%2658,59505-15F251219C00013000
12.00 C2.31-3.75%403,81002-14F251219C00012000
11.82 C0.37+2.78%1,14221,07202-14F251219C00011820
11.67 C0.67+6.35%1,44025,54605-15F251219C00011670
10.00 C0.85+4.94%8864,11702-14F251219C00010000
9.85 C1.59+6.00%23411,31205-15F251219C00009850
9.82 C0.91+3.41%825,22502-14F251219C00009820
9.67 C1.71+3.64%956,57405-15F251219C00009670
8.00 C1.82+1.11%361,95302-14F251219C00008000
7.85 C3.13+3.99%431,58505-15F251219C00007850
7.82 C1.90-1.04%1026,37502-14F251219C00007820
7.67 C3.25+4.84%46,23905-15F251219C00007670
6.00 C4.66+0.22%27605-14F251219C00006000
5.00 C3.80-10.59%1,96228102-14F251219C00005000
4.85 C5.72+2.14%3612505-12F251219C00004850
4.82 C4.45+0.23%79010402-14F251219C00004820
4.67 C6.04+5.04%2910405-12F251219C00004670
3.00 C9.85-1.60%3506502-14F251219C00003000
2.82 C6.40-0.47%1,28221002-14F251219C00002820
2.67 C7.90+1.94%93405-12F251219C00002670
1.00 C9.49+0.64%201805-13F251219C00001000
Puts
StrikePriceChangeVolOILastContract Name
30.00 P18.55+3.17%3501-16F251219P00030000
29.82 P20.15+4.78%201001-10F251219P00029820
29.67 P20.400%9904-07F251219P00029670
25.00 P14.75+30.53%1111-21F251219P00025000
24.82 P12.35-1.20%101005-16F251219P00024820
24.67 P15.400%151504-07F251219P00024670
22.00 P12.13-2.18%3111-09F251219P00022000
21.82 P10.38+35.51%3107-25F251219P00021820
21.67 P12.500%111104-07F251219P00021670
20.00 P8.90-7.29%2212-12F251219P00020000
19.85 P10.550%6604-07F251219P00019850
19.82 P10.50+22.81%202,88302-06F251219P00019820
19.67 P10.65+8.67%22,88304-07F251219P00019670
17.00 P5.00-8.26%122602-07F251219P00017000
16.82 P7.60+29.91%279902-06F251219P00016820
16.67 P6.08-11.24%169805-13F251219P00016670
15.00 P4.55-3.19%1471,22212-09F251219P00015000
14.85 P4.16-16.80%8001,40605-15F251219P00014850
14.82 P5.76+12.94%410,27002-11F251219P00014820
14.67 P4.05-7.95%110,16005-15F251219P00014670
13.00 P2.68-11.26%245105-12F251219P00013000
12.00 P1.83+5.17%10134,77202-13F251219P00012000
11.82 P2.93-3.93%440,40002-13F251219P00011820
11.67 P1.57-4.85%3939,54605-15F251219P00011670
10.00 P1.54-1.91%2022,68802-14F251219P00010000
9.85 P0.66-4.35%13816,54305-15F251219P00009850
9.82 P1.44-1.37%2837,52002-14F251219P00009820
9.67 P0.61-1.61%2,60738,26805-15F251219P00009670
8.00 P0.62+1.64%4012,59702-14F251219P00008000
7.85 P0.220.00%8113,59505-15F251219P00007850
7.82 P0.52-1.89%145,85802-14F251219P00007820
7.67 P0.20+5.26%107,17105-15F251219P00007670
6.00 P0.07-12.50%138505-15F251219P00006000
5.00 P0.09-10.00%1224202-10F251219P00005000
4.85 P0.04-20.00%170705-14F251219P00004850
4.82 P0.060.00%213,37901-31F251219P00004820
4.67 P0.060.00%911,78705-06F251219P00004670
3.00 P0.090.00%2163102-13F251219P00003000
2.82 P0.03+50.00%41,69202-14F251219P00002820
2.67 P0.020.00%51,79105-08F251219P00002670
1.00 P00%0F251219P00001000


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