Options Chain for FORD MTR CO COM (F) - $14.37 as of 7/26/2026 8:58:58 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 | 9.25 | 9.55 | 9.40 | 9.38 | +0.10 | +1.08% | 1.88 | 142 | 171 | 6.83 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 6.00 | 8.30 | 8.60 | 8.45 | 8.45 | +0.14 | +1.69% | 1.41 | 70 | 45 | 5.76 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 7.00 | 7.35 | 7.55 | 7.45 | 7.46 | +0.06 | +0.82% | 1.06 | 39 | 37 | 4.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 8.00 | 6.15 | 6.60 | 6.38 | 6.39 | +0.12 | +1.92% | 0.80 | 30 | 4 | 4.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 8.50 | 5.70 | 6.10 | 5.90 | 5.89 | +0.12 | +2.08% | 0.69 | 27 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 9.00 | 5.20 | 5.60 | 5.40 | 5.40 | +0.16 | +3.06% | 0.60 | 22 | 511 | 3.42 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 9.50 | 4.80 | 5.20 | 5.00 | 5.00 | +0.24 | +5.05% | 0.53 | 21 | 416 | 3.32 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 10.00 | 4.40 | 4.55 | 4.48 | 4.47 | +0.22 | +5.18% | 0.45 | 32 | 204 | 2.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 10.50 | 3.90 | 4.05 | 3.98 | 3.97 | +0.20 | +5.31% | 0.38 | 21 | 79 | 2.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 11.00 | 3.40 | 3.55 | 3.48 | 3.42 | +0.16 | +4.91% | 0.32 | 13 | 45 | 1.81 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 11.50 | 2.86 | 3.05 | 2.96 | 2.92 | +0.16 | +5.80% | 0.26 | 19 | 27 | 1.57 | 1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 12.00 | 2.41 | 2.54 | 2.48 | 2.44 | +0.11 | +4.73% | 0.21 | 22 | 137 | 1.38 | 0.99 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 12.50 | 1.92 | 2.06 | 1.99 | 1.97 | +0.11 | +5.92% | 0.16 | 17 | 277 | 1.18 | 0.96 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 13.00 | 1.47 | 1.54 | 1.51 | 1.48 | +0.06 | +4.23% | 0.12 | 54 | 467 | 0.79 | 0.90 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 13.50 | 1.07 | 1.11 | 1.09 | 1.10 | +0.09 | +8.92% | 0.08 | 127 | 1,912 | 0.85 | 0.80 | 0.23 | -0.04 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 14.00 | 0.72 | 0.75 | 0.74 | 0.73 | +0.06 | +8.96% | 0.05 | 428 | 8,572 | 0.81 | 0.66 | 0.30 | -0.06 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 14.50 | 0.45 | 0.46 | 0.46 | 0.45 | +0.02 | +4.66% | 0.03 | 2,631 | 8,330 | 0.81 | 0.50 | 0.33 | -0.06 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 15.00 | 0.25 | 0.27 | 0.26 | 0.26 | +0.04 | +18.19% | 0.02 | 5,983 | 13,364 | 0.78 | 0.34 | 0.31 | -0.05 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 15.50 | 0.13 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 0.01 | 2,290 | 4,266 | 0.79 | 0.21 | 0.24 | -0.04 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 16.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 2,488 | 3,316 | 0.80 | 0.12 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 1,442 | 603 | 0.80 | 0.06 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 279 | 1,821 | 0.80 | 0.03 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 424 | 4,825 | 0.92 | 0.02 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 156 | 95 | 0.97 | 0.01 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.07 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/27/2026 12:58:56 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.29 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 12:58:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 383 | 1.26 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 12:58:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 120 | 534 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 627 | 1.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 79 | 1.68 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 673 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.11 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 80 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 12:58:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 12:58:56 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 12:58:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.78 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 12:58:56 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 12:58:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.40 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 12:58:56 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.22 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 12:58:56 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.05 | 0.00 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 12:58:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 205 | 1,163 | 0.88 | -0.01 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 127 | 2,905 | 0.79 | -0.04 | 0.07 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 13.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.02 | -25.00% | 0.01 | 1,233 | 3,560 | 0.80 | -0.10 | 0.14 | -0.03 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 13.50 | 0.14 | 0.15 | 0.15 | 0.14 | -0.02 | -12.50% | 0.01 | 1,338 | 4,835 | 0.80 | -0.20 | 0.23 | -0.04 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 14.00 | 0.29 | 0.30 | 0.30 | 0.29 | -0.01 | -3.34% | 0.02 | 3,191 | 4,813 | 0.79 | -0.34 | 0.30 | -0.06 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 14.50 | 0.50 | 0.54 | 0.52 | 0.52 | -0.02 | -3.71% | 0.04 | 2,032 | 1,586 | 0.79 | -0.50 | 0.33 | -0.06 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 15.00 | 0.77 | 0.84 | 0.81 | 0.84 | -0.05 | -5.62% | 0.05 | 1,425 | 356 | 0.75 | -0.66 | 0.31 | -0.05 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 15.50 | 1.11 | 1.23 | 1.17 | 1.24 | +0.08 | +6.90% | 0.08 | 62 | 159 | 0.73 | -0.79 | 0.24 | -0.04 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 16.00 | 1.60 | 1.66 | 1.63 | 1.64 | -0.14 | -7.87% | 0.10 | 5 | 39 | 0.92 | -0.88 | 0.17 | -0.03 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 16.50 | 2.00 | 2.14 | 2.07 | 2.09 | -0.14 | -6.28% | 0.13 | 4 | 17 | 1.04 | -0.94 | 0.10 | -0.02 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 17.00 | 2.49 | 2.62 | 2.56 | 2.41 | -0.53 | -18.03% | 0.15 | 14 | 12 | 1.13 | -0.97 | 0.06 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 17.50 | 3.00 | 3.15 | 3.08 | 3.10 | -0.40 | -11.43% | 0.18 | 6 | 5 | 1.42 | -0.98 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 18.00 | 3.50 | 3.60 | 3.55 | 3.53 | -0.37 | -9.49% | 0.20 | 5 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 18.50 | 4.00 | 4.10 | 4.05 | 4.09 | -0.56 | -12.05% | 0.22 | 6 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 19.00 | 4.50 | 4.60 | 4.55 | 4.52 | -0.70 | -13.41% | 0.24 | 9 | 4 | 1.62 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 19.50 | 5.00 | 5.10 | 5.05 | 5.09 | -0.38 | -6.95% | 0.26 | 11 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 20.00 | 5.50 | 5.60 | 5.55 | 5.52 | -0.09 | -1.61% | 0.28 | 8 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 12:58:56 PM EST |
| 21.00 | 6.45 | 6.65 | 6.55 | 6.99 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 12:58:56 PM EST |
| 22.00 | 7.45 | 7.65 | 7.55 | 8.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 12:58:56 PM EST |
| 23.00 | 8.45 | 8.65 | 8.55 | 8.86 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 12:58:56 PM EST |
| 25.00 | 10.45 | 10.65 | 10.55 | 10.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 12:58:56 PM EST |