Options Chain for FORD MTR CO COM (F) - $13.90 as of 7/1/2026 2:33:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.30 | 13.95 | 13.13 | 13.39 | 0.00 | 0.00% | 13.13 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 2.00 | 11.00 | 12.45 | 11.73 | 11.71 | -0.35 | -2.91% | 5.87 | 2 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 3.00 | 10.25 | 11.75 | 11.00 | 10.71 | -0.35 | -3.17% | 3.67 | 4 | 17 | 8.90 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 4.00 | 9.15 | 10.85 | 10.00 | 9.95 | 0.00 | 0.00% | 2.50 | 0 | 10 | 7.44 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 5.00 | 8.55 | 9.65 | 9.10 | 9.04 | 0.00 | 0.00% | 1.82 | 0 | 20 | 5.68 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 6.00 | 7.20 | 9.00 | 8.10 | 8.14 | 0.00 | 0.00% | 1.35 | 0 | 9 | 5.51 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 7.00 | 6.10 | 7.95 | 7.03 | 7.17 | 0.00 | 0.00% | 1.00 | 0 | 81 | 4.61 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 PM EST |
| 8.00 | 5.65 | 6.40 | 6.03 | 5.86 | -0.12 | -2.01% | 0.75 | 74 | 100 | 3.04 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 8.50 | 5.05 | 6.40 | 5.73 | 5.60 | 0.00 | 0.00% | 0.67 | 0 | 4 | 3.55 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 PM EST |
| 9.00 | 4.60 | 4.90 | 4.75 | 5.02 | 0.00 | 0.00% | 0.53 | 0 | 56 | 1.67 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 PM EST |
| 9.50 | 3.95 | 4.40 | 4.18 | 4.55 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 10.00 | 3.60 | 3.90 | 3.75 | 3.73 | -0.13 | -3.37% | 0.38 | 363 | 153 | 1.34 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 10.50 | 3.10 | 3.40 | 3.25 | 3.65 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.18 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 11.00 | 2.60 | 2.88 | 2.74 | 3.04 | 0.00 | 0.00% | 0.25 | 0 | 49 | 1.01 | 1.00 | 0.01 | 0.00 | 6/23/2026 | 7/1/2026 3:59:56 PM EST |
| 11.50 | 2.05 | 2.39 | 2.22 | 2.34 | -0.41 | -14.91% | 0.19 | 7 | 1 | 0.86 | 0.98 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 12.00 | 1.62 | 1.90 | 1.76 | 1.80 | -0.08 | -4.26% | 0.15 | 74 | 1,099 | 0.74 | 0.94 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 12.50 | 1.15 | 1.38 | 1.27 | 1.25 | -0.17 | -11.98% | 0.10 | 3 | 240 | 0.55 | 0.88 | 0.18 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 13.00 | 0.80 | 0.85 | 0.83 | 0.89 | -0.06 | -6.32% | 0.06 | 506 | 5,641 | 0.34 | 0.76 | 0.29 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 13.50 | 0.48 | 0.51 | 0.50 | 0.53 | -0.15 | -22.06% | 0.04 | 472 | 551 | 0.34 | 0.59 | 0.38 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 14.00 | 0.27 | 0.28 | 0.28 | 0.28 | -0.11 | -28.21% | 0.02 | 2,930 | 11,889 | 0.35 | 0.39 | 0.39 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 14.50 | 0.14 | 0.15 | 0.15 | 0.15 | -0.06 | -28.58% | 0.01 | 436 | 3,899 | 0.37 | 0.23 | 0.31 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 15.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.04 | -36.37% | 0.01 | 1,254 | 19,834 | 0.39 | 0.12 | 0.20 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 499 | 4,057 | 0.39 | 0.08 | 0.12 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 16.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1,016 | 80,310 | 0.44 | 0.04 | 0.08 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 16.50 | 0.02 | 0.05 | 0.04 | 0.16 | +0.13 | +433.34% | 0.00 | 482 | 2,986 | 0.53 | 0.02 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 695 | 122,528 | 0.52 | 0.01 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 176 | 148 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 28,525 | 0.60 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 259 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 14,499 | 0.82 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.87 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 108 | 20,689 | 0.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 2,912 | 0.87 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,060 | 0.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 289 | 1.19 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/1/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,561 | 1.17 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.53 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/1/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,667 | 1.89 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/1/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 3:59:56 PM EST |
| 29.00 | 0.00 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 33.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/1/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/1/2026 3:59:56 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 451 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.66 | 0.00 | 0.01 | 0.00 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 3 | 0.47 | -0.02 | 0.04 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 66 | 4,950 | 0.40 | -0.06 | 0.10 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 12.50 | 0.06 | 0.07 | 0.07 | 0.05 | -0.01 | -16.67% | 0.01 | 281 | 615 | 0.38 | -0.12 | 0.18 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 13.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.01 | +7.70% | 0.01 | 1,424 | 14,387 | 0.36 | -0.24 | 0.29 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 13.50 | 0.30 | 0.32 | 0.31 | 0.31 | +0.04 | +14.82% | 0.02 | 1,230 | 3,908 | 0.35 | -0.41 | 0.38 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 14.00 | 0.56 | 0.60 | 0.58 | 0.59 | +0.09 | +18.00% | 0.04 | 6,485 | 20,766 | 0.35 | -0.61 | 0.39 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 14.50 | 0.88 | 0.98 | 0.93 | 0.90 | +0.05 | +5.89% | 0.06 | 95 | 1,363 | 0.34 | -0.77 | 0.31 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 15.00 | 1.36 | 1.41 | 1.39 | 1.37 | +0.13 | +10.49% | 0.09 | 63 | 10,787 | 0.38 | -0.88 | 0.20 | -0.01 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 15.50 | 1.69 | 2.01 | 1.85 | 1.60 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.66 | -0.92 | 0.12 | -0.01 | 6/30/2026 | 7/1/2026 3:59:56 PM EST |
| 16.00 | 2.15 | 2.44 | 2.30 | 2.34 | +0.14 | +6.37% | 0.14 | 101 | 16,112 | 0.75 | -0.96 | 0.08 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 16.50 | 2.65 | 3.00 | 2.83 | % | 0.17 | 0 | 0 | 0.84 | -0.98 | 0.04 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 17.00 | 3.20 | 3.50 | 3.35 | 3.26 | +0.34 | +11.65% | 0.20 | 10 | 3,159 | 0.92 | -0.99 | 0.03 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 17.50 | 3.65 | 4.00 | 3.83 | % | 0.22 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 18.00 | 4.20 | 4.50 | 4.35 | 4.25 | +0.14 | +3.41% | 0.24 | 16 | 1,617 | 1.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 3:59:56 PM EST |
| 18.50 | 4.65 | 5.00 | 4.83 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:56 PM EST |
| 19.00 | 5.15 | 5.50 | 5.33 | 5.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 3:59:56 PM EST |
| 19.50 | 5.65 | 5.90 | 5.78 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 20.00 | 6.15 | 6.40 | 6.28 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:56 PM EST |
| 21.00 | 7.15 | 7.50 | 7.33 | 6.80 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/1/2026 3:59:56 PM EST |
| 22.00 | 8.15 | 8.50 | 8.33 | % | 0.38 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 23.00 | 9.15 | 9.50 | 9.33 | 9.15 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 3:59:56 PM EST |
| 24.00 | 10.15 | 10.50 | 10.33 | % | 0.43 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 25.00 | 11.15 | 11.50 | 11.33 | % | 0.45 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 26.00 | 12.15 | 12.40 | 12.28 | % | 0.47 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 27.00 | 13.15 | 13.50 | 13.33 | % | 0.49 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 28.00 | 14.15 | 14.50 | 14.33 | 13.80 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 29.00 | 15.15 | 15.50 | 15.33 | 15.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/1/2026 3:59:56 PM EST |
| 30.00 | 16.15 | 16.50 | 16.33 | % | 0.54 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 7/1/2026 3:59:56 PM EST | |||
| 31.00 | 17.15 | 17.40 | 17.28 | 13.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/1/2026 3:59:56 PM EST |
| 32.00 | 18.15 | 18.50 | 18.33 | 17.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/1/2026 3:59:56 PM EST |
| 33.00 | 19.15 | 19.50 | 19.33 | 18.87 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 3:59:56 PM EST |