Options Chain for FORD MTR CO COM (F) - $16.63 as of 6/2/2026 11:04:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.80 | 13.40 | 13.10 | 13.85 | 0.00 | 0.00% | 4.37 | 0 | 4 | 7.02 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 4.00 | 11.80 | 12.40 | 12.10 | 12.95 | 0.00 | 0.00% | 3.02 | 0 | 7 | 5.78 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 5.00 | 10.80 | 11.55 | 11.18 | 8.47 | 0.00 | 0.00% | 2.24 | 0 | 57 | 4.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/2/2026 9:58:38 AM EST |
| 6.00 | 9.80 | 10.40 | 10.10 | 11.41 | 0.00 | 0.00% | 1.68 | 0 | 8 | 4.20 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:38 AM EST |
| 7.00 | 8.80 | 9.40 | 9.10 | 10.52 | 0.00 | 0.00% | 1.30 | 0 | 132 | 3.40 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:38 AM EST |
| 7.50 | 8.30 | 8.90 | 8.60 | 9.15 | 0.00 | 0.00% | 1.15 | 0 | 2 | 3.37 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:38 AM EST |
| 8.00 | 7.80 | 8.40 | 8.10 | 7.90 | 0.00 | 0.00% | 1.01 | 0 | 16 | 3.13 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:38 AM EST |
| 8.50 | 7.30 | 8.05 | 7.68 | 8.10 | 0.00 | 0.00% | 0.90 | 0 | 7 | 2.91 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:38 AM EST |
| 9.00 | 6.85 | 7.40 | 7.13 | 7.42 | 0.00 | 0.00% | 0.79 | 0 | 51 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:38 AM EST |
| 9.50 | 6.30 | 6.90 | 6.60 | 5.77 | 0.00 | 0.00% | 0.69 | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:38 AM EST |
| 10.00 | 5.85 | 6.40 | 6.13 | 6.73 | 0.00 | 0.00% | 0.61 | 0 | 1,497 | 1.79 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 10.50 | 5.00 | 6.05 | 5.53 | 6.46 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.14 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 11.00 | 5.20 | 5.60 | 5.40 | 5.09 | -1.48 | -22.53% | 0.49 | 59 | 2,356 | 2.04 | 1.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 11.50 | 4.25 | 4.90 | 4.58 | 4.48 | -0.74 | -14.18% | 0.40 | 1 | 15 | 1.87 | 0.99 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 12.00 | 4.15 | 4.40 | 4.28 | 4.00 | -0.70 | -14.90% | 0.36 | 41 | 19,759 | 0.94 | 0.98 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 12.50 | 3.35 | 3.90 | 3.63 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 306 | 1.31 | 0.97 | 0.03 | -0.01 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 13.00 | 3.25 | 3.45 | 3.35 | 3.05 | -0.70 | -18.67% | 0.26 | 61 | 33,366 | 0.72 | 0.94 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 13.50 | 2.33 | 2.95 | 2.64 | 2.56 | -1.00 | -28.09% | 0.20 | 2 | 5,378 | 0.64 | 0.92 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 14.00 | 2.40 | 2.46 | 2.43 | 2.26 | -0.54 | -19.29% | 0.17 | 74 | 36,454 | 0.46 | 0.88 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 14.50 | 1.86 | 2.03 | 1.95 | 1.59 | -0.63 | -28.38% | 0.13 | 8 | 8,754 | 0.47 | 0.83 | 0.14 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 15.00 | 1.52 | 1.60 | 1.56 | 1.55 | -0.30 | -16.22% | 0.10 | 820 | 50,317 | 0.47 | 0.76 | 0.19 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 15.50 | 1.11 | 1.20 | 1.16 | 1.08 | -0.39 | -26.54% | 0.07 | 35 | 5,944 | 0.48 | 0.66 | 0.24 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 16.00 | 0.85 | 0.88 | 0.87 | 0.86 | -0.29 | -25.22% | 0.05 | 465 | 23,571 | 0.49 | 0.53 | 0.26 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 16.50 | 0.60 | 0.63 | 0.62 | 0.58 | -0.24 | -29.27% | 0.04 | 221 | 5,224 | 0.49 | 0.41 | 0.25 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 17.00 | 0.43 | 0.44 | 0.44 | 0.42 | -0.18 | -30.00% | 0.03 | 790 | 21,143 | 0.51 | 0.31 | 0.21 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 17.50 | 0.29 | 0.30 | 0.30 | 0.29 | -0.16 | -35.56% | 0.02 | 1,073 | 7,445 | 0.52 | 0.23 | 0.17 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 18.00 | 0.20 | 0.21 | 0.21 | 0.19 | -0.13 | -40.63% | 0.01 | 3,171 | 10,583 | 0.54 | 0.18 | 0.14 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 19.00 | 0.11 | 0.12 | 0.12 | 0.11 | -0.06 | -35.30% | 0.01 | 325 | 6,878 | 0.59 | 0.10 | 0.09 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 20.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 1,276 | 9,837 | 0.65 | 0.06 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 21.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 26 | 2,831 | 0.71 | 0.03 | 0.03 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 22.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.81 | 0.01 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 23.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 22 | 355 | 0.87 | 0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 24.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.06 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,822 | 1.28 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 28.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM 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 | 1,534 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 6 | 2.93 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,085 | 2.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/2/2026 9:58:38 AM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 9:58:38 AM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,265 | 1.80 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:38 AM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 1.70 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:38 AM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.57 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,606 | 1.18 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.08 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:38 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 80 | 36,820 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:38 AM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 35 | 19,577 | 0.84 | 0.00 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 693 | 0.78 | -0.01 | 0.01 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 73 | 33,655 | 0.70 | -0.02 | 0.02 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 55 | 109,718 | 0.64 | -0.03 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 382 | 31,518 | 0.59 | -0.06 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 13.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 38 | 5,787 | 0.56 | -0.08 | 0.07 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 14.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 184 | 6,468 | 0.52 | -0.12 | 0.10 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 14.50 | 0.11 | 0.12 | 0.12 | 0.11 | +0.03 | +37.50% | 0.01 | 124 | 2,941 | 0.50 | -0.17 | 0.14 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 15.00 | 0.20 | 0.21 | 0.21 | 0.22 | +0.07 | +46.67% | 0.01 | 1,015 | 12,797 | 0.48 | -0.24 | 0.19 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 15.50 | 0.32 | 0.33 | 0.33 | 0.43 | +0.18 | +72.00% | 0.02 | 211 | 2,398 | 0.47 | -0.34 | 0.24 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 16.00 | 0.50 | 0.52 | 0.51 | 0.54 | +0.13 | +31.71% | 0.03 | 675 | 3,431 | 0.48 | -0.47 | 0.26 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 16.50 | 0.75 | 0.77 | 0.76 | 0.79 | +0.18 | +29.51% | 0.05 | 96 | 2,079 | 0.49 | -0.59 | 0.25 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 17.00 | 1.06 | 1.13 | 1.10 | 1.11 | +0.19 | +20.66% | 0.06 | 306 | 1,900 | 0.50 | -0.69 | 0.21 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 17.50 | 1.42 | 1.52 | 1.47 | 1.52 | +0.29 | +23.58% | 0.08 | 112 | 952 | 0.53 | -0.77 | 0.17 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 18.00 | 1.83 | 1.94 | 1.89 | 2.10 | +0.47 | +28.84% | 0.10 | 24 | 1,461 | 0.52 | -0.82 | 0.14 | -0.02 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 19.00 | 2.70 | 3.25 | 2.98 | 3.12 | +0.83 | +36.25% | 0.16 | 1 | 142 | 0.54 | -0.90 | 0.09 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 20.00 | 3.60 | 4.25 | 3.93 | 3.45 | +0.11 | +3.30% | 0.20 | 1 | 40 | 0.85 | -0.94 | 0.05 | -0.01 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 21.00 | 4.50 | 5.25 | 4.88 | 4.50 | +0.18 | +4.17% | 0.23 | 1 | 2 | 0.98 | -0.97 | 0.03 | 0.00 | 6/2/2026 | 6/2/2026 9:58:38 AM EST |
| 22.00 | 5.50 | 6.30 | 5.90 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.10 | -0.99 | 0.02 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 23.00 | 6.50 | 7.25 | 6.88 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.29 | -0.99 | 0.01 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 24.00 | 7.45 | 8.25 | 7.85 | 6.74 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 9:58:38 AM EST |
| 25.00 | 8.45 | 9.35 | 8.90 | 11.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:58:38 AM EST |
| 26.00 | 9.45 | 10.20 | 9.83 | 9.45 | 0.00 | 0.00% | 0.38 | 0 | 200 | 1.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:38 AM EST |
| 27.00 | 10.45 | 10.85 | 10.65 | % | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 28.00 | 11.45 | 12.25 | 11.85 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 29.00 | 12.45 | 13.25 | 12.85 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST | |||
| 30.00 | 13.45 | 14.25 | 13.85 | % | 0.46 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:38 AM EST |