Options Chain for FORD MTR CO COM (F) - $13.66 as of 7/2/2026 8:11:23 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 | 8.20 | 8.55 | 8.38 | 8.37 | -0.38 | -4.35% | 1.68 | 79 | 318 | 5.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 6.00 | 7.20 | 7.55 | 7.38 | 7.47 | -0.15 | -1.97% | 1.23 | 136 | 23 | 4.23 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 7.00 | 6.15 | 6.50 | 6.33 | 6.50 | -0.18 | -2.70% | 0.90 | 125 | 597 | 3.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 8.00 | 5.15 | 5.35 | 5.25 | 5.67 | -0.12 | -2.08% | 0.66 | 33 | 420 | 2.92 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 8.50 | 4.70 | 4.80 | 4.75 | 4.90 | -0.36 | -6.85% | 0.56 | 2 | 3 | 2.93 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 9.00 | 4.20 | 4.60 | 4.40 | 4.42 | -0.43 | -8.87% | 0.49 | 6 | 173 | 2.52 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 9.50 | 3.70 | 3.95 | 3.83 | 3.84 | -0.43 | -10.07% | 0.40 | 3 | 5 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 10.00 | 3.20 | 3.45 | 3.33 | 3.35 | -0.83 | -19.86% | 0.33 | 4 | 125 | 1.62 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 10.50 | 2.65 | 2.93 | 2.79 | 2.99 | -0.76 | -20.27% | 0.27 | 2 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 11.00 | 2.19 | 2.42 | 2.31 | 2.30 | -0.79 | -25.57% | 0.21 | 21 | 21 | 1.12 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 11.50 | 1.73 | 1.93 | 1.83 | 1.91 | -0.33 | -14.74% | 0.16 | 9 | 98 | 0.95 | 1.00 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 12.00 | 1.20 | 1.30 | 1.25 | 1.29 | -0.46 | -26.29% | 0.10 | 16 | 83 | 0.71 | 0.97 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 12.50 | 0.77 | 0.90 | 0.84 | 0.94 | -0.31 | -24.80% | 0.07 | 27 | 125 | 0.58 | 0.88 | 0.28 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 13.00 | 0.40 | 0.43 | 0.42 | 0.44 | -0.31 | -41.34% | 0.03 | 389 | 169 | 0.33 | 0.68 | 0.53 | -0.02 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 13.50 | 0.17 | 0.18 | 0.18 | 0.18 | -0.16 | -47.06% | 0.01 | 1,082 | 657 | 0.35 | 0.39 | 0.57 | -0.02 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 14.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.09 | -52.95% | 0.01 | 4,444 | 4,503 | 0.38 | 0.19 | 0.36 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 14.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 3,293 | 4,196 | 0.43 | 0.09 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 581 | 2,413 | 0.46 | 0.05 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 638 | 1,959 | 0.59 | 0.01 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 197 | 858 | 0.61 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,859 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,416 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 12:58:49 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 312 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 12:58:49 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 143 | 1.36 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.45 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 20.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.45 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 5 | 78 | 1.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.05 | -83.34% | 0.00 | 11 | 58 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 12:58:49 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.06 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 26.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 71 | 2.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 14 | 35 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 145 | 2.35 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 12:58:49 PM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.31 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 12:58:49 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 12:58:49 PM EST |
| 7.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 8.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 12:58:49 PM EST |
| 8.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.08 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.87 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 12:58:49 PM EST |
| 9.50 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.65 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 35 | 156 | 0.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 12:58:49 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 12:58:49 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.63 | 0.00 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 12:58:49 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 96 | 431 | 0.41 | -0.03 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 12.50 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1,062 | 1,189 | 0.36 | -0.12 | 0.28 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 13.00 | 0.16 | 0.17 | 0.17 | 0.16 | +0.10 | +166.67% | 0.01 | 2,542 | 2,407 | 0.35 | -0.32 | 0.53 | -0.02 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 13.50 | 0.40 | 0.43 | 0.42 | 0.43 | +0.23 | +115.00% | 0.03 | 1,165 | 2,307 | 0.37 | -0.61 | 0.57 | -0.02 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 14.00 | 0.80 | 0.82 | 0.81 | 0.80 | +0.34 | +73.92% | 0.06 | 3,508 | 1,664 | 0.36 | -0.81 | 0.36 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 14.50 | 1.21 | 1.31 | 1.26 | 1.14 | +0.34 | +42.50% | 0.09 | 112 | 869 | 0.49 | -0.91 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 15.00 | 1.67 | 1.81 | 1.74 | 1.65 | +0.34 | +25.96% | 0.12 | 19 | 578 | 0.75 | -0.95 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 15.50 | 2.18 | 2.30 | 2.24 | 2.18 | +0.25 | +12.96% | 0.14 | 109 | 109 | 0.85 | -0.99 | 0.04 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 16.00 | 2.59 | 2.87 | 2.73 | 2.61 | +0.46 | +21.40% | 0.17 | 1 | 29 | 1.12 | -1.00 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 12:58:49 PM EST |
| 16.50 | 3.05 | 3.30 | 3.18 | 2.84 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.06 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 17.00 | 3.55 | 3.90 | 3.73 | 3.26 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 12:58:49 PM EST |
| 17.50 | 4.05 | 4.30 | 4.18 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/2/2026 12:58:49 PM EST |
| 18.00 | 4.60 | 4.95 | 4.78 | 3.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 12:58:49 PM EST |
| 18.50 | 5.05 | 5.40 | 5.23 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 12:58:49 PM EST |
| 19.00 | 5.55 | 5.80 | 5.68 | 5.27 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 19.50 | 6.05 | 6.35 | 6.20 | 5.13 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 12:58:49 PM EST |
| 20.00 | 6.60 | 6.80 | 6.70 | 6.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 12:58:49 PM EST |
| 20.50 | 7.05 | 7.30 | 7.18 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 12:58:49 PM EST |
| 21.00 | 7.55 | 7.80 | 7.68 | 7.51 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 12:58:49 PM EST |
| 22.00 | 8.55 | 8.80 | 8.68 | 8.31 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 12:58:49 PM EST |
| 23.00 | 9.55 | 9.80 | 9.68 | 9.04 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 24.00 | 10.55 | 10.80 | 10.68 | 10.34 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 12:58:49 PM EST |
| 25.00 | 11.55 | 11.90 | 11.73 | 11.13 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 12:58:49 PM EST |
| 26.00 | 12.00 | 12.95 | 12.48 | 12.48 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 12:58:49 PM EST |
| 27.00 | 13.00 | 14.15 | 13.58 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 28.00 | 13.95 | 15.50 | 14.73 | 14.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 29.00 | 14.95 | 15.95 | 15.45 | 15.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |
| 30.00 | 16.00 | 16.80 | 16.40 | 16.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 12:58:49 PM EST |