Options Chain for FORD MTR CO COM (F) - $14.99 as of 6/9/2026 6:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.45 | 12.35 | 11.90 | 11.86 | -1.99 | -14.37% | 3.97 | 1 | 4 | 8.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 4.00 | 10.45 | 11.20 | 10.83 | 12.95 | 0.00 | 0.00% | 2.71 | 0 | 7 | 5.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 5.00 | 9.45 | 10.20 | 9.83 | 9.75 | 0.00 | 0.00% | 1.97 | 0 | 56 | 5.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 6.00 | 8.50 | 9.50 | 9.00 | 8.85 | -0.18 | -2.00% | 1.50 | 1 | 9 | 5.40 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 7.00 | 7.45 | 8.20 | 7.83 | 7.95 | 0.00 | 0.00% | 1.12 | 0 | 132 | 3.63 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 7.50 | 7.15 | 7.60 | 7.38 | 7.31 | -0.29 | -3.82% | 0.98 | 2 | 4 | 2.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 8.00 | 6.50 | 7.05 | 6.78 | 7.90 | 0.00 | 0.00% | 0.85 | 0 | 17 | 2.44 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 8.50 | 5.95 | 7.05 | 6.50 | 8.10 | 0.00 | 0.00% | 0.76 | 0 | 7 | 3.77 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 9.00 | 5.45 | 6.45 | 5.95 | 7.42 | 0.00 | 0.00% | 0.66 | 0 | 51 | 3.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:03 PM EST |
| 9.50 | 4.95 | 6.05 | 5.50 | 5.77 | 0.00 | 0.00% | 0.58 | 0 | 7 | 3.20 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:03 PM EST |
| 10.00 | 4.65 | 5.20 | 4.93 | 4.85 | -0.55 | -10.19% | 0.49 | 14 | 1,415 | 2.16 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 10.50 | 3.90 | 4.80 | 4.35 | 5.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:03 PM EST |
| 11.00 | 3.45 | 4.05 | 3.75 | 3.87 | -0.33 | -7.86% | 0.34 | 8 | 2,239 | 1.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 11.50 | 2.96 | 3.55 | 3.26 | 3.54 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.17 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 2.86 | 3.10 | 2.98 | 2.91 | -0.14 | -4.59% | 0.25 | 151 | 19,235 | 1.16 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 12.50 | 2.20 | 2.56 | 2.38 | 2.63 | 0.00 | 0.00% | 0.19 | 0 | 274 | 0.89 | 0.98 | 0.04 | -0.01 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 1.91 | 2.08 | 2.00 | 1.98 | -0.24 | -10.82% | 0.15 | 350 | 32,837 | 0.79 | 0.95 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 13.50 | 1.43 | 1.63 | 1.53 | 1.39 | -0.30 | -17.76% | 0.11 | 23 | 5,442 | 0.72 | 0.89 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 0.98 | 1.18 | 1.08 | 1.03 | -0.14 | -11.97% | 0.08 | 448 | 36,161 | 0.45 | 0.80 | 0.23 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.50 | 0.66 | 0.68 | 0.67 | 0.70 | -0.06 | -7.90% | 0.05 | 199 | 9,035 | 0.44 | 0.67 | 0.31 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 0.39 | 0.40 | 0.40 | 0.39 | -0.06 | -13.34% | 0.03 | 9,623 | 50,147 | 0.44 | 0.50 | 0.36 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.50 | 0.21 | 0.22 | 0.22 | 0.23 | -0.03 | -11.54% | 0.01 | 2,413 | 8,323 | 0.46 | 0.32 | 0.34 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 4,424 | 24,937 | 0.48 | 0.19 | 0.25 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.50 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 500 | 5,439 | 0.51 | 0.11 | 0.16 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 2,312 | 20,504 | 0.53 | 0.06 | 0.10 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2,849 | 6,451 | 0.60 | 0.03 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2,182 | 21,794 | 0.66 | 0.02 | 0.04 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.50 | 0.01 | 0.24 | 0.13 | 0.01 | -0.02 | -66.67% | 0.01 | 110 | 1 | 0.95 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,410 | 6,628 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.01 | 80 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST | |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 297 | 10,452 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 2,808 | 1.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 868 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 333 | 1.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 151 | 1.35 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 10 | 3,822 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 3.18 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.68 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/9/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,265 | 2.06 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 1.89 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.03 | -37.50% | 0.00 | 1 | 218 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,606 | 1.43 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.01 | 1 | 264 | 2.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 36,778 | 1.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.94 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 48 | 19,340 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 131 | 830 | 0.80 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 208 | 33,421 | 0.72 | -0.01 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 108 | 109,784 | 0.63 | -0.02 | 0.04 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 13.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 387 | 31,108 | 0.56 | -0.05 | 0.08 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 1,466 | 5,728 | 0.49 | -0.11 | 0.14 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | 0.11 | +0.01 | +10.00% | 0.01 | 2,467 | 11,803 | 0.46 | -0.20 | 0.23 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 14.50 | 0.22 | 0.24 | 0.23 | 0.22 | +0.01 | +4.77% | 0.02 | 1,208 | 3,727 | 0.46 | -0.33 | 0.31 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.00 | 0.42 | 0.46 | 0.44 | 0.45 | +0.02 | +4.66% | 0.03 | 1,245 | 13,013 | 0.45 | -0.50 | 0.36 | -0.03 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 15.50 | 0.75 | 0.78 | 0.77 | 0.76 | +0.09 | +13.44% | 0.05 | 273 | 3,346 | 0.46 | -0.68 | 0.34 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.00 | 0.98 | 1.20 | 1.09 | 1.14 | +0.07 | +6.55% | 0.07 | 72 | 4,262 | 0.55 | -0.81 | 0.25 | -0.02 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 16.50 | 1.45 | 1.79 | 1.62 | 1.79 | +0.33 | +22.61% | 0.10 | 8 | 2,133 | 0.82 | -0.89 | 0.16 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.00 | 1.97 | 2.20 | 2.09 | 2.15 | +0.24 | +12.57% | 0.12 | 44 | 1,589 | 0.81 | -0.94 | 0.10 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 17.50 | 2.38 | 2.85 | 2.62 | 2.48 | +0.09 | +3.77% | 0.15 | 52 | 939 | 1.17 | -0.97 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.00 | 2.80 | 3.20 | 3.00 | 3.20 | +0.27 | +9.22% | 0.17 | 14 | 1,469 | 1.04 | -0.98 | 0.04 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 18.50 | 3.05 | 4.05 | 3.55 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.01 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 19.00 | 3.60 | 4.55 | 4.08 | 3.99 | +0.05 | +1.27% | 0.21 | 1 | 142 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 19.50 | 4.05 | 5.05 | 4.55 | % | 0.23 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 20.00 | 4.65 | 5.55 | 5.10 | 4.60 | -0.65 | -12.39% | 0.26 | 1 | 27 | 2.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:03 PM EST |
| 20.50 | 5.00 | 6.10 | 5.55 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 21.00 | 5.50 | 6.55 | 6.03 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:03 PM EST |
| 22.00 | 6.50 | 7.55 | 7.03 | 6.65 | 0.00 | 0.00% | 0.32 | 0 | 2 | 2.38 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 23.00 | 7.55 | 8.55 | 8.05 | 7.37 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 24.00 | 8.55 | 9.55 | 9.05 | 8.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:03 PM EST |
| 25.00 | 9.50 | 10.55 | 10.03 | 11.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:03 PM EST |
| 26.00 | 10.55 | 11.55 | 11.05 | 9.45 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:03 PM EST |
| 27.00 | 11.50 | 12.55 | 12.03 | % | 0.45 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 28.00 | 12.50 | 13.55 | 13.03 | % | 0.47 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 29.00 | 13.50 | 14.55 | 14.03 | % | 0.48 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST | |||
| 30.00 | 14.50 | 15.55 | 15.03 | % | 0.50 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:03 PM EST |