Options Chain for FORD MTR CO COM (F) - $13.97 as of 8/28/2026 4:22:33 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.20 | 14.20 | 13.20 | 12.95 | -0.20 | -1.53% | 13.20 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 2.00 | 11.30 | 13.20 | 12.25 | 11.80 | -0.20 | -1.67% | 6.12 | 2 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 3.00 | 10.45 | 12.20 | 11.33 | 10.85 | -0.25 | -2.26% | 3.78 | 1 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 4.00 | 8.10 | 11.25 | 9.68 | 9.95 | -0.08 | -0.80% | 2.42 | 2 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 5.00 | 8.45 | 10.25 | 9.35 | 9.00 | -0.10 | -1.10% | 1.87 | 2 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 6.00 | 7.10 | 9.15 | 8.13 | 8.70 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 3:59:45 PM EST |
| 7.00 | 6.45 | 8.25 | 7.35 | 7.80 | 0.00 | 0.00% | 1.05 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 8.00 | 5.35 | 7.25 | 6.30 | 6.05 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 3:59:45 PM EST |
| 9.00 | 4.35 | 6.30 | 5.33 | 5.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 10.00 | 3.80 | 4.15 | 3.98 | 4.38 | +0.38 | +9.50% | 0.40 | 1 | 5 | 0.66 | 0.97 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 11.00 | 2.73 | 3.15 | 2.94 | 3.15 | +0.05 | +1.62% | 0.27 | 10 | 60 | 0.51 | 0.91 | 0.06 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 12.00 | 2.07 | 2.28 | 2.18 | 2.70 | 0.00 | 0.00% | 0.18 | 0 | 1,309 | 0.39 | 0.81 | 0.11 | 0.00 | 8/21/2026 | 8/28/2026 3:59:45 PM EST |
| 13.00 | 1.39 | 1.53 | 1.46 | 1.53 | -0.04 | -2.55% | 0.11 | 8 | 327 | 0.37 | 0.68 | 0.15 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 14.00 | 0.81 | 0.92 | 0.87 | 0.91 | -0.09 | -9.00% | 0.06 | 309 | 1,928 | 0.36 | 0.51 | 0.17 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 15.00 | 0.50 | 0.55 | 0.53 | 0.53 | -0.08 | -13.12% | 0.04 | 99 | 2,071 | 0.36 | 0.36 | 0.16 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 16.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.05 | -13.89% | 0.02 | 47 | 2,291 | 0.37 | 0.23 | 0.13 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 17.00 | 0.15 | 0.21 | 0.18 | 0.19 | 0.00 | 0.00% | 0.01 | 34 | 1,776 | 0.37 | 0.15 | 0.09 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 18.00 | 0.10 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 3 | 963 | 0.40 | 0.10 | 0.07 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 260 | 0.44 | 0.06 | 0.04 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 113 | 0.42 | 0.04 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.53 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.53 | 0.01 | 0.01 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 8/28/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/28/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.09 | 0.05 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/28/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/28/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 3:59:45 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.03 | -50.00% | 0.01 | 14 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 10.00 | 0.03 | 0.07 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 27 | 418 | 0.42 | -0.03 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 11.00 | 0.06 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 31 | 557 | 0.38 | -0.09 | 0.06 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 12.00 | 0.23 | 0.26 | 0.25 | 0.24 | -0.02 | -7.70% | 0.02 | 108 | 1,401 | 0.36 | -0.19 | 0.11 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 13.00 | 0.52 | 0.53 | 0.53 | 0.53 | -0.02 | -3.64% | 0.04 | 6,861 | 2,755 | 0.35 | -0.32 | 0.15 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 14.00 | 0.96 | 1.03 | 1.00 | 1.00 | +0.01 | +1.01% | 0.07 | 224 | 1,303 | 0.36 | -0.49 | 0.17 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 15.00 | 1.53 | 1.74 | 1.64 | 1.50 | -0.10 | -6.25% | 0.11 | 47 | 929 | 0.36 | -0.64 | 0.16 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 16.00 | 2.33 | 2.53 | 2.43 | 2.42 | 0.00 | 0.00% | 0.15 | 0 | 98 | 0.38 | -0.77 | 0.13 | 0.00 | 8/25/2026 | 8/28/2026 3:59:45 PM EST |
| 17.00 | 2.89 | 3.45 | 3.17 | 3.38 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.48 | -0.85 | 0.09 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 18.00 | 3.75 | 4.40 | 4.08 | 4.23 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.53 | -0.90 | 0.07 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 19.00 | 4.70 | 5.40 | 5.05 | % | 0.27 | 0 | 0 | 0.60 | -0.94 | 0.04 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 20.00 | 5.65 | 6.30 | 5.98 | 6.13 | 0.00 | 0.00% | 0.30 | 0 | 436 | 0.60 | -0.96 | 0.03 | 0.00 | 8/13/2026 | 8/28/2026 3:59:45 PM EST |
| 21.00 | 6.60 | 7.70 | 7.15 | 6.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.90 | -0.98 | 0.02 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 22.00 | 7.50 | 8.70 | 8.10 | 7.35 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 23.00 | 8.50 | 9.75 | 9.13 | % | 0.40 | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 24.00 | 9.40 | 10.65 | 10.03 | 9.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 25.00 | 10.50 | 11.65 | 11.08 | 10.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 26.00 | 11.30 | 12.60 | 11.95 | 11.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 27.00 | 12.25 | 13.65 | 12.95 | 12.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |
| 28.00 | 13.40 | 14.75 | 14.08 | 13.33 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 3:59:45 PM EST |