Options Chain for FORD MTR CO COM (F) - $14.11 as of 6/23/2026 2:14:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.80 | 9.20 | 9.00 | 9.15 | -0.33 | -3.49% | 1.80 | 24 | 196 | 4.43 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 6.00 | 7.80 | 8.40 | 8.10 | 8.20 | -0.18 | -2.15% | 1.35 | 22 | 306 | 4.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 7.00 | 6.85 | 7.25 | 7.05 | 7.11 | -0.50 | -6.57% | 1.01 | 1 | 322 | 3.32 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 7.50 | 6.15 | 6.80 | 6.48 | 6.59 | -0.21 | -3.09% | 0.86 | 1 | 359 | 3.22 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 8.00 | 5.70 | 6.25 | 5.98 | 6.20 | -0.28 | -4.33% | 0.75 | 114 | 331 | 2.78 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 8.50 | 5.15 | 5.85 | 5.50 | 5.45 | -0.03 | -0.55% | 0.65 | 112 | 216 | 2.83 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 9.00 | 4.70 | 5.35 | 5.03 | 5.13 | -0.71 | -12.16% | 0.56 | 1 | 168 | 2.58 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 9.50 | 4.25 | 4.95 | 4.60 | 4.83 | 0.00 | 0.00% | 0.48 | 0 | 62 | 2.57 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 10.00 | 3.95 | 4.15 | 4.05 | 4.03 | -0.17 | -4.05% | 0.40 | 3 | 83 | 1.55 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 10.50 | 3.25 | 4.00 | 3.63 | 4.40 | 0.00 | 0.00% | 0.35 | 0 | 49 | 2.18 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:52 PM EST |
| 11.00 | 2.97 | 3.15 | 3.06 | 3.03 | +0.20 | +7.07% | 0.28 | 8 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 11.50 | 2.46 | 2.71 | 2.59 | 2.57 | -0.20 | -7.22% | 0.23 | 9 | 3 | 1.17 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 12.00 | 1.97 | 2.20 | 2.09 | 2.04 | -0.19 | -8.52% | 0.17 | 10 | 19 | 0.96 | 0.98 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 12.50 | 1.40 | 1.73 | 1.57 | 1.56 | -0.22 | -12.36% | 0.13 | 19 | 52 | 0.84 | 0.94 | 0.11 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 13.00 | 1.03 | 1.32 | 1.18 | 1.17 | +0.07 | +6.37% | 0.09 | 175 | 459 | 0.79 | 0.88 | 0.21 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 13.50 | 0.65 | 0.69 | 0.67 | 0.71 | -0.04 | -5.34% | 0.05 | 155 | 242 | 0.40 | 0.75 | 0.36 | -0.02 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 14.00 | 0.36 | 0.37 | 0.37 | 0.37 | -0.05 | -11.91% | 0.03 | 6,417 | 1,159 | 0.40 | 0.54 | 0.47 | -0.02 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 14.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.04 | -18.19% | 0.01 | 1,518 | 2,016 | 0.40 | 0.32 | 0.41 | -0.02 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 872 | 3,119 | 0.41 | 0.16 | 0.27 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 362 | 1,873 | 0.44 | 0.08 | 0.15 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 92 | 3,475 | 0.48 | 0.03 | 0.07 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 2,882 | 0.51 | 0.01 | 0.03 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 64 | 3,126 | 0.59 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,579 | 0.66 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 1,069 | 0.73 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 364 | 0.87 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 19.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.99 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/23/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 795 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 386 | 1.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/23/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.18 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.60 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.16 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.98 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/23/2026 3:59:52 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 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.53 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/23/2026 3:59:52 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.92 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/23/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 1,040 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.06 | +0.05 | +500.00% | 0.00 | 10 | 509 | 1.42 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 71 | 1.28 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.14 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 20 | 228 | 1.00 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 10 | 48 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 32 | 120 | 0.63 | 0.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 1,675 | 0.55 | -0.02 | 0.04 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 944 | 0.48 | -0.06 | 0.11 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 13.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 76 | 2,817 | 0.43 | -0.12 | 0.21 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 13.50 | 0.15 | 0.16 | 0.16 | 0.14 | -0.01 | -6.67% | 0.01 | 768 | 2,148 | 0.41 | -0.25 | 0.36 | -0.02 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 14.00 | 0.34 | 0.35 | 0.35 | 0.34 | -0.02 | -5.56% | 0.02 | 610 | 781 | 0.41 | -0.46 | 0.47 | -0.02 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 14.50 | 0.62 | 0.67 | 0.65 | 0.63 | -0.04 | -5.97% | 0.04 | 67 | 694 | 0.40 | -0.68 | 0.41 | -0.02 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 15.00 | 0.98 | 1.09 | 1.04 | 1.02 | -0.07 | -6.43% | 0.07 | 52 | 895 | 0.51 | -0.84 | 0.27 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 15.50 | 1.24 | 1.58 | 1.41 | 1.46 | -0.02 | -1.36% | 0.09 | 20 | 199 | 0.64 | -0.92 | 0.15 | -0.01 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 16.00 | 1.86 | 2.08 | 1.97 | 1.95 | +0.25 | +14.71% | 0.12 | 3 | 553 | 0.77 | -0.97 | 0.07 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 16.50 | 2.35 | 2.79 | 2.57 | 2.14 | 0.00 | 0.00% | 0.16 | 0 | 120 | 1.24 | -0.99 | 0.03 | 0.00 | 6/22/2026 | 6/23/2026 3:59:52 PM EST |
| 17.00 | 2.85 | 3.10 | 2.98 | 2.92 | -0.08 | -2.67% | 0.18 | 5 | 19 | 1.04 | -1.00 | 0.01 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 17.50 | 3.05 | 3.65 | 3.35 | 3.53 | 0.00 | 0.00% | 0.19 | 0 | 8 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:52 PM EST |
| 18.00 | 3.80 | 4.25 | 4.03 | 3.92 | +0.52 | +15.30% | 0.22 | 2 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 18.50 | 4.05 | 4.80 | 4.43 | 4.44 | +0.68 | +18.09% | 0.24 | 2 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 19.00 | 4.75 | 5.20 | 4.98 | 5.67 | +0.95 | +20.13% | 0.26 | 7 | 11 | 1.65 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 19.50 | 5.00 | 5.90 | 5.45 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 20.00 | 5.55 | 7.75 | 6.65 | 5.25 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 3:59:52 PM EST |
| 20.50 | 6.25 | 6.80 | 6.53 | % | 0.32 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/23/2026 3:59:52 PM EST | |||
| 21.00 | 6.75 | 7.20 | 6.98 | 7.05 | -0.19 | -2.63% | 0.33 | 2 | 1 | 2.01 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 22.00 | 7.70 | 8.20 | 7.95 | 7.09 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 3:59:52 PM EST |
| 23.00 | 8.55 | 9.50 | 9.03 | 9.23 | +0.61 | +7.08% | 0.39 | 1 | 1 | 2.89 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 24.00 | 9.70 | 10.20 | 9.95 | 9.92 | +0.82 | +9.02% | 0.41 | 1 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 25.00 | 10.80 | 11.10 | 10.95 | 10.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/23/2026 3:59:52 PM EST |
| 26.00 | 11.75 | 12.30 | 12.03 | 11.92 | +0.33 | +2.85% | 0.46 | 3 | 1 | 2.94 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 27.00 | 12.75 | 13.10 | 12.93 | 13.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/23/2026 3:59:52 PM EST |
| 28.00 | 13.60 | 14.45 | 14.03 | 13.09 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/23/2026 3:59:52 PM EST |
| 29.00 | 14.75 | 15.05 | 14.90 | 14.97 | -0.08 | -0.54% | 0.51 | 10 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |
| 30.00 | 15.75 | 16.20 | 15.98 | 15.95 | +0.66 | +4.32% | 0.53 | 4 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/23/2026 3:59:52 PM EST |