Options Chain for FORD MTR CO COM (F) - $16.70 as of 5/29/2026 5:53:39 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 | 15.55 | 18.00 | 16.78 | % | 16.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 2.00 | 14.40 | 17.25 | 15.83 | % | 7.92 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 2.67 | 13.75 | 16.35 | 15.05 | 10.85 | 0.00 | 0.00% | 5.64 | 0 | 26 | 3.63 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:49 PM EST |
| 3.00 | 13.40 | 16.45 | 14.93 | % | 4.98 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 4.00 | 12.45 | 15.60 | 14.03 | % | 3.51 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 4.67 | 11.80 | 14.30 | 13.05 | 8.30 | 0.00 | 0.00% | 2.79 | 0 | 115 | 2.28 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:49 PM EST |
| 4.85 | 11.80 | 13.25 | 12.53 | 12.60 | +2.90 | +29.90% | 2.58 | 1 | 76 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 5.00 | 11.45 | 14.30 | 12.88 | % | 2.58 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 6.00 | 10.75 | 13.10 | 11.93 | 11.30 | +1.65 | +17.10% | 1.99 | 5 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 7.00 | 9.50 | 12.35 | 10.93 | % | 1.56 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 7.67 | 8.85 | 11.35 | 10.10 | 8.50 | 0.00 | 0.00% | 1.32 | 0 | 232 | 1.50 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 7.85 | 8.65 | 10.75 | 9.70 | 8.05 | 0.00 | 0.00% | 1.24 | 0 | 262 | 1.27 | 0.99 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 8.00 | 8.50 | 11.15 | 9.83 | % | 1.23 | 0 | 0 | 1.50 | 0.99 | 0.01 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 9.00 | 7.85 | 10.40 | 9.13 | % | 1.01 | 0 | 0 | 1.41 | 0.96 | 0.01 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 9.67 | 7.85 | 8.35 | 8.10 | 7.70 | +0.50 | +6.95% | 0.84 | 40 | 3,249 | 0.75 | 0.94 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 9.85 | 7.70 | 8.00 | 7.85 | 7.75 | +0.75 | +10.72% | 0.80 | 22 | 2,016 | 0.55 | 0.94 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 10.00 | 6.90 | 8.55 | 7.73 | % | 0.77 | 0 | 0 | 0.94 | 0.94 | 0.02 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 11.00 | 6.00 | 8.10 | 7.05 | % | 0.64 | 0 | 0 | 1.03 | 0.91 | 0.02 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 11.67 | 6.05 | 6.25 | 6.15 | 6.25 | +0.80 | +14.68% | 0.53 | 77 | 12,699 | 0.51 | 0.89 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 12.00 | 5.15 | 6.40 | 5.78 | 5.91 | % | 0.48 | 1 | 0 | 0.66 | 0.87 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 13.00 | 5.00 | 5.15 | 5.08 | 5.10 | +0.70 | +15.91% | 0.39 | 75 | 5,710 | 0.48 | 0.83 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 14.00 | 4.30 | 4.60 | 4.45 | 4.40 | % | 0.32 | 24 | 0 | 0.50 | 0.78 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 14.67 | 3.85 | 4.00 | 3.93 | 3.94 | +0.65 | +19.76% | 0.27 | 179 | 20,277 | 0.48 | 0.75 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 14.85 | 3.75 | 3.85 | 3.80 | 3.95 | +0.80 | +25.40% | 0.26 | 365 | 14,081 | 0.47 | 0.74 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 15.00 | 3.65 | 3.85 | 3.75 | 4.00 | % | 0.25 | 29 | 0 | 0.48 | 0.73 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 16.00 | 3.10 | 3.35 | 3.23 | 3.17 | % | 0.20 | 535 | 0 | 0.49 | 0.66 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 16.67 | 2.75 | 2.93 | 2.84 | 2.84 | +0.52 | +22.42% | 0.17 | 2,023 | 15,397 | 0.48 | 0.62 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 17.00 | 2.62 | 2.84 | 2.73 | 2.72 | % | 0.16 | 117 | 0 | 0.49 | 0.60 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 18.00 | 2.21 | 2.33 | 2.27 | 2.32 | +0.49 | +26.78% | 0.13 | 1,058 | 5,226 | 0.48 | 0.54 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 19.00 | 1.81 | 2.05 | 1.93 | 1.96 | % | 0.10 | 461 | 0 | 0.49 | 0.48 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 19.67 | 1.68 | 1.79 | 1.74 | 1.74 | +0.37 | +27.01% | 0.09 | 3,644 | 12,455 | 0.49 | 0.44 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 19.85 | 1.60 | 1.78 | 1.69 | 1.70 | +0.36 | +26.87% | 0.09 | 333 | 6,780 | 0.49 | 0.43 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 20.00 | 1.58 | 1.72 | 1.65 | 1.68 | % | 0.08 | 239 | 0 | 0.49 | 0.42 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 21.00 | 1.32 | 1.50 | 1.41 | 1.52 | % | 0.07 | 86 | 0 | 0.50 | 0.38 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 21.67 | 1.22 | 1.34 | 1.28 | 1.27 | +0.28 | +28.29% | 0.06 | 264 | 9,001 | 0.51 | 0.35 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 22.00 | 1.13 | 1.30 | 1.22 | 1.26 | % | 0.06 | 105 | 0 | 0.51 | 0.34 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 23.00 | 0.98 | 1.14 | 1.06 | 1.12 | % | 0.05 | 82 | 0 | 0.52 | 0.30 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 24.00 | 0.86 | 1.00 | 0.93 | 1.00 | % | 0.04 | 2 | 0 | 0.52 | 0.27 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 24.67 | 0.80 | 0.88 | 0.84 | 0.85 | +0.20 | +30.77% | 0.03 | 7,365 | 13,098 | 0.53 | 0.25 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 25.00 | 0.75 | 0.89 | 0.82 | 0.83 | % | 0.03 | 48 | 0 | 0.53 | 0.24 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 26.00 | 0.67 | 0.79 | 0.73 | 0.70 | % | 0.03 | 2 | 0 | 0.54 | 0.22 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 27.00 | 0.54 | 0.71 | 0.63 | 0.66 | % | 0.02 | 102 | 0 | 0.55 | 0.20 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 28.00 | 0.52 | 0.64 | 0.58 | % | 0.02 | 0 | 0 | 0.56 | 0.18 | 0.04 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 29.00 | 0.48 | 0.58 | 0.53 | 0.58 | % | 0.02 | 105 | 0 | 0.57 | 0.16 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 30.00 | 0.41 | 0.50 | 0.46 | 0.49 | % | 0.02 | 17 | 0 | 0.57 | 0.15 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 31.00 | 0.40 | 0.49 | 0.45 | % | 0.01 | 0 | 0 | 0.59 | 0.13 | 0.03 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 32.00 | 0.37 | 0.46 | 0.42 | % | 0.01 | 0 | 0 | 0.60 | 0.12 | 0.03 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 33.00 | 0.35 | 0.42 | 0.39 | 0.44 | % | 0.01 | 162 | 0 | 0.61 | 0.11 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 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 | 1.90 | 0.95 | % | 0.95 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.85 | 0.43 | % | 0.21 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 2.67 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,822 | 1.07 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.90 | 0.45 | % | 0.15 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.46 | 0.23 | % | 0.06 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 4.67 | 0.02 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.01 | 11 | 1,886 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 4.85 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.27 | 0.14 | % | 0.03 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 6.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 171 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.52 | 0.26 | % | 0.04 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 7.67 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 40,498 | 0.58 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 3:59:49 PM EST |
| 7.85 | 0.05 | 0.10 | 0.08 | 0.11 | +0.02 | +22.23% | 0.01 | 3 | 16,755 | 0.60 | -0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 0.82 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 9.00 | 0.07 | 0.20 | 0.14 | 0.14 | % | 0.02 | 1 | 0 | 0.57 | -0.04 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 9.67 | 0.14 | 0.26 | 0.20 | 0.17 | -0.01 | -5.56% | 0.02 | 113 | 33,425 | 0.57 | -0.06 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 9.85 | 0.14 | 0.29 | 0.22 | 0.16 | -0.03 | -15.79% | 0.02 | 122 | 16,097 | 0.57 | -0.06 | 0.02 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 10.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.61 | -0.06 | 0.02 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 11.00 | 0.21 | 0.30 | 0.26 | % | 0.02 | 0 | 0 | 0.50 | -0.09 | 0.02 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 11.67 | 0.30 | 0.37 | 0.34 | 0.34 | -0.09 | -20.93% | 0.03 | 4,177 | 34,487 | 0.49 | -0.11 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 12.00 | 0.34 | 0.43 | 0.39 | 0.41 | % | 0.03 | 61 | 0 | 0.49 | -0.13 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 13.00 | 0.55 | 0.62 | 0.59 | 0.55 | -0.14 | -20.29% | 0.05 | 5,113 | 6,615 | 0.48 | -0.17 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 14.00 | 0.78 | 0.90 | 0.84 | 0.84 | % | 0.06 | 39 | 0 | 0.47 | -0.22 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 14.67 | 1.01 | 1.10 | 1.06 | 1.00 | -0.27 | -21.26% | 0.07 | 223 | 1,393 | 0.47 | -0.25 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 14.85 | 1.08 | 1.18 | 1.13 | 1.18 | -0.16 | -11.94% | 0.08 | 5 | 1,848 | 0.47 | -0.26 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 15.00 | 1.19 | 1.25 | 1.22 | 1.18 | % | 0.08 | 3,542 | 0 | 0.48 | -0.27 | 0.05 | 0.00 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 16.00 | 1.56 | 1.67 | 1.62 | 1.52 | % | 0.10 | 11 | 0 | 0.47 | -0.34 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 16.67 | 1.89 | 1.99 | 1.94 | 1.86 | -0.39 | -17.34% | 0.12 | 6 | 406 | 0.47 | -0.38 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 17.00 | 2.04 | 2.17 | 2.11 | 2.10 | % | 0.12 | 611 | 0 | 0.47 | -0.40 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 18.00 | 2.62 | 2.75 | 2.69 | 2.69 | -0.41 | -13.23% | 0.15 | 3,364 | 157 | 0.48 | -0.47 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST |
| 19.00 | 3.25 | 3.40 | 3.33 | 3.33 | % | 0.18 | 25 | 0 | 0.48 | -0.52 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 19.67 | 3.70 | 3.90 | 3.80 | % | 0.19 | 0 | 18 | 0.49 | -0.56 | 0.06 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 19.85 | 3.80 | 4.00 | 3.90 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 100 | 0.48 | -0.57 | 0.06 | -0.01 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 20.00 | 3.95 | 4.15 | 4.05 | 4.04 | % | 0.20 | 1 | 0 | 0.48 | -0.58 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 21.00 | 4.65 | 4.90 | 4.78 | 4.80 | % | 0.23 | 1 | 0 | 0.49 | -0.62 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 3:59:49 PM EST | |
| 21.67 | 5.15 | 5.40 | 5.28 | 6.32 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.49 | -0.65 | 0.06 | -0.01 | 5/27/2026 | 5/29/2026 3:59:49 PM EST |
| 22.00 | 5.45 | 5.70 | 5.58 | % | 0.25 | 0 | 0 | 0.49 | -0.66 | 0.06 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 23.00 | 6.25 | 6.55 | 6.40 | % | 0.28 | 0 | 0 | 0.50 | -0.70 | 0.05 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 24.00 | 7.05 | 7.40 | 7.23 | % | 0.30 | 0 | 0 | 0.50 | -0.73 | 0.05 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 24.67 | 7.65 | 7.95 | 7.80 | 13.44 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.50 | -0.75 | 0.05 | -0.01 | 3/30/2026 | 5/29/2026 3:59:49 PM EST |
| 25.00 | 7.95 | 8.30 | 8.13 | % | 0.33 | 0 | 0 | 0.51 | -0.76 | 0.04 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 26.00 | 8.85 | 9.20 | 9.03 | % | 0.35 | 0 | 0 | 0.52 | -0.78 | 0.04 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 27.00 | 9.75 | 10.10 | 9.93 | % | 0.37 | 0 | 0 | 0.52 | -0.80 | 0.04 | -0.01 | 5/29/2026 3:59:49 PM EST | |||
| 28.00 | 9.70 | 12.20 | 10.95 | % | 0.39 | 0 | 0 | 0.87 | -0.82 | 0.04 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 29.00 | 11.45 | 12.20 | 11.83 | % | 0.41 | 0 | 0 | 0.68 | -0.84 | 0.03 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 30.00 | 12.00 | 13.75 | 12.88 | % | 0.43 | 0 | 0 | 0.84 | -0.85 | 0.03 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 31.00 | 12.55 | 14.70 | 13.63 | % | 0.44 | 0 | 0 | 0.86 | -0.87 | 0.03 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 32.00 | 13.50 | 15.70 | 14.60 | % | 0.46 | 0 | 0 | 0.88 | -0.88 | 0.03 | 0.00 | 5/29/2026 3:59:49 PM EST | |||
| 33.00 | 14.50 | 17.00 | 15.75 | % | 0.48 | 0 | 0 | 0.98 | -0.89 | 0.02 | 0.00 | 5/29/2026 3:59:49 PM EST |