Options Chain for FORD MTR CO COM (F) - $14.93 as of 5/24/2026 8:57:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.65 | 12.30 | 10.98 | 9.45 | 0.00 | 0.00% | 2.75 | 0 | 2 | 4.37 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 5.00 | 9.05 | 11.20 | 10.13 | 9.74 | +1.24 | +14.59% | 2.03 | 1 | 2 | 3.52 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 6.00 | 7.65 | 10.30 | 8.98 | 7.55 | 0.00 | 0.00% | 1.50 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 7.00 | 6.65 | 9.20 | 7.93 | 7.69 | +0.49 | +6.81% | 1.13 | 1 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 8.00 | 5.70 | 8.30 | 7.00 | 5.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 9.00 | 4.65 | 7.30 | 5.98 | 4.75 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 4.70 | 5.25 | 4.98 | 4.95 | +1.05 | +26.93% | 0.50 | 26 | 115 | 0.90 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 3.90 | 4.25 | 4.08 | 3.98 | +1.13 | +39.65% | 0.37 | 17 | 36 | 0.73 | 0.98 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 2.94 | 3.15 | 3.05 | 3.05 | +1.15 | +60.53% | 0.25 | 379 | 635 | 0.49 | 0.93 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 2.12 | 2.28 | 2.20 | 2.22 | +1.06 | +91.38% | 0.17 | 2,193 | 4,469 | 0.39 | 0.84 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 1.48 | 1.54 | 1.51 | 1.50 | +0.81 | +117.40% | 0.11 | 2,458 | 8,884 | 0.41 | 0.70 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 0.97 | 0.99 | 0.98 | 0.97 | +0.59 | +155.27% | 0.07 | 13,357 | 41,918 | 0.42 | 0.53 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 0.61 | 0.62 | 0.62 | 0.61 | +0.37 | +154.17% | 0.04 | 12,287 | 14,788 | 0.43 | 0.38 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 0.39 | 0.40 | 0.40 | 0.39 | +0.24 | +160.00% | 0.02 | 10,335 | 84,919 | 0.45 | 0.27 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 0.26 | 0.27 | 0.27 | 0.26 | +0.16 | +160.00% | 0.02 | 3,555 | 46,438 | 0.48 | 0.18 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 0.18 | 0.19 | 0.19 | 0.18 | +0.11 | +157.15% | 0.01 | 2,815 | 574 | 0.50 | 0.12 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 0.13 | 0.14 | 0.14 | 0.13 | +0.06 | +85.72% | 0.01 | 6,573 | 1,934 | 0.53 | 0.08 | 0.05 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 0.01 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 24 | 168 | 0.59 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 20 | 375 | 0.47 | -0.02 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.10 | -55.56% | 0.01 | 958 | 4,675 | 0.42 | -0.07 | 0.06 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 0.21 | 0.22 | 0.22 | 0.21 | -0.23 | -52.28% | 0.02 | 8,101 | 7,035 | 0.40 | -0.16 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 0.48 | 0.49 | 0.49 | 0.48 | -0.45 | -48.39% | 0.03 | 1,086 | 5,589 | 0.40 | -0.30 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 0.94 | 0.95 | 0.95 | 0.95 | -0.68 | -41.72% | 0.06 | 1,916 | 5,427 | 0.41 | -0.47 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 1.57 | 1.62 | 1.60 | 1.60 | -1.28 | -44.45% | 0.10 | 3,483 | 91 | 0.42 | -0.62 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 2.30 | 2.44 | 2.37 | 2.42 | -1.68 | -40.98% | 0.14 | 5 | 16 | 0.45 | -0.73 | 0.13 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 3.15 | 4.30 | 3.73 | 4.55 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.70 | -0.81 | 0.10 | -0.01 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 4.05 | 4.60 | 4.33 | % | 0.23 | 0 | 0 | 0.59 | -0.88 | 0.07 | -0.01 | 5/22/2026 3:59:58 PM EST | |||
| 20.00 | 5.00 | 6.30 | 5.65 | 6.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.20 | -0.92 | 0.05 | 0.00 | 5/15/2026 | 5/22/2026 3:59:58 PM EST |