Options Chain for FORD MTR CO COM (F) - $14.47 as of 5/15/2026 9:11:22 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.05 | 10.30 | 9.18 | 8.46 | -0.91 | -9.72% | 1.84 | 64 | 97 | 6.14 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 6.00 | 6.90 | 7.95 | 7.43 | 7.53 | -0.82 | -9.82% | 1.24 | 121 | 183 | 5.27 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 6.50 | 5.80 | 9.10 | 7.45 | 7.95 | 0.00 | 0.00% | 1.15 | 0 | 84 | 4.87 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 7.00 | 5.90 | 8.60 | 7.25 | 7.65 | 0.00 | 0.00% | 1.04 | 0 | 20 | 4.51 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 7.50 | 4.75 | 8.10 | 6.43 | 6.86 | 0.00 | 0.00% | 0.86 | 0 | 5 | 4.19 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 8.00 | 4.70 | 7.60 | 6.15 | 4.40 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 8.50 | 4.30 | 7.10 | 5.70 | 3.52 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 9.00 | 3.25 | 6.50 | 4.88 | 5.06 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 9.50 | 2.79 | 6.00 | 4.40 | 2.28 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 10.00 | 2.30 | 5.50 | 3.90 | 4.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.26 | 0.99 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 10.50 | 1.91 | 4.30 | 3.11 | 1.23 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.36 | 0.97 | 0.02 | 0.00 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 11.00 | 1.85 | 2.98 | 2.42 | 3.65 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.17 | 0.96 | 0.04 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 11.50 | 1.37 | 3.60 | 2.49 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 188 | 1.00 | 0.94 | 0.05 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 12.00 | 1.39 | 1.88 | 1.64 | 1.50 | -1.05 | -41.18% | 0.14 | 2 | 634 | 0.73 | 0.91 | 0.07 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 12.50 | 1.15 | 1.30 | 1.23 | 1.28 | -0.80 | -38.47% | 0.10 | 9 | 2,053 | 0.49 | 0.88 | 0.10 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 13.00 | 0.74 | 0.92 | 0.83 | 0.84 | -0.80 | -48.78% | 0.06 | 114 | 996 | 0.49 | 0.83 | 0.14 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 13.50 | 0.56 | 0.61 | 0.59 | 0.62 | -0.56 | -47.46% | 0.04 | 54 | 1,775 | 0.44 | 0.74 | 0.19 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 14.00 | 0.37 | 0.42 | 0.40 | 0.38 | -0.59 | -60.83% | 0.03 | 1,056 | 1,906 | 0.44 | 0.64 | 0.22 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 14.50 | 0.25 | 0.28 | 0.27 | 0.28 | -0.41 | -59.42% | 0.02 | 93 | 972 | 0.45 | 0.52 | 0.23 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 15.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.31 | -62.00% | 0.01 | 271 | 1,929 | 0.45 | 0.41 | 0.22 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.19 | -59.38% | 0.01 | 5 | 483 | 0.45 | 0.32 | 0.19 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 16.00 | 0.07 | 0.12 | 0.10 | 0.10 | -0.14 | -58.34% | 0.01 | 34 | 2,774 | 0.47 | 0.25 | 0.17 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 16.50 | 0.04 | 0.22 | 0.13 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 184 | 0.48 | 0.19 | 0.14 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 17.00 | 0.01 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.49 | 0.14 | 0.11 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 17.50 | 0.01 | 0.17 | 0.09 | 0.04 | -0.08 | -66.67% | 0.01 | 4 | 49 | 0.54 | 0.10 | 0.09 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 18.00 | 0.01 | 0.10 | 0.06 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.56 | 0.07 | 0.07 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.18 | 0.09 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 121 | 0.62 | 0.04 | 0.04 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 26 | 0.63 | 0.02 | 0.02 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.87 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 24.00 | 0.00 | 2.14 | 1.07 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.91 | -0.01 | 0.01 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 10.50 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.68 | -0.03 | 0.02 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 17 | 1,292 | 0.59 | -0.04 | 0.04 | 0.00 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 11.50 | 0.05 | 0.13 | 0.09 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 277 | 0.55 | -0.06 | 0.05 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 12.00 | 0.08 | 0.13 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 807 | 0.50 | -0.09 | 0.07 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 12.50 | 0.20 | 0.24 | 0.22 | 0.23 | +0.13 | +130.00% | 0.02 | 6 | 266 | 0.46 | -0.12 | 0.10 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.40 | +0.24 | +150.00% | 0.03 | 113 | 126 | 0.45 | -0.17 | 0.14 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 13.50 | 0.59 | 0.65 | 0.62 | 0.60 | +0.32 | +114.29% | 0.05 | 78 | 498 | 0.44 | -0.26 | 0.19 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 14.00 | 0.89 | 1.00 | 0.95 | 1.00 | +0.52 | +108.34% | 0.07 | 19 | 364 | 0.44 | -0.36 | 0.22 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 14.50 | 1.08 | 1.38 | 1.23 | 1.24 | +0.56 | +82.36% | 0.08 | 81 | 167 | 0.43 | -0.48 | 0.23 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 15.00 | 1.55 | 1.85 | 1.70 | 1.91 | +0.91 | +91.00% | 0.11 | 23 | 270 | 0.44 | -0.59 | 0.22 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 15.50 | 1.83 | 2.48 | 2.16 | 1.86 | +0.34 | +22.37% | 0.14 | 7 | 7 | 0.43 | -0.68 | 0.19 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 16.00 | 2.35 | 2.95 | 2.65 | 2.55 | +0.80 | +45.72% | 0.17 | 2 | 2 | 0.49 | -0.75 | 0.17 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 16.50 | 1.88 | 4.10 | 2.99 | 3.00 | +0.83 | +38.25% | 0.18 | 1 | 2 | 0.75 | -0.81 | 0.14 | -0.01 | 5/15/2026 | 5/14/2026 3:59:59 PM EST |
| 17.00 | 2.35 | 4.95 | 3.65 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.71 | -0.86 | 0.11 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 17.50 | 2.83 | 5.55 | 4.19 | 3.65 | 0.00 | 0.00% | 0.24 | 0 | 18 | 0.95 | -0.90 | 0.09 | -0.01 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 18.00 | 3.30 | 6.25 | 4.78 | 4.22 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.46 | -0.93 | 0.07 | -0.01 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 19.00 | 4.30 | 6.90 | 5.60 | 5.30 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.64 | -0.96 | 0.04 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 20.00 | 5.30 | 8.60 | 6.95 | 6.35 | 0.00 | 0.00% | 0.35 | 0 | 38 | 1.14 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 21.00 | 6.30 | 9.60 | 7.95 | % | 0.38 | 0 | 0 | 2.25 | -0.99 | 0.01 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 22.00 | 7.30 | 10.60 | 8.95 | % | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 23.00 | 8.30 | 11.60 | 9.95 | % | 0.43 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 24.00 | 9.30 | 12.55 | 10.93 | 9.58 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 25.00 | 10.30 | 13.60 | 11.95 | 10.55 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 26.00 | 11.30 | 14.60 | 12.95 | % | 0.50 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 27.00 | 12.30 | 15.60 | 13.95 | % | 0.52 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST |