Options Chain for FORD MTR CO COM (F) - $14.96 as of 7/29/2026 2:53:19 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 | 9.65 | 11.50 | 10.58 | 10.50 | +0.70 | +7.15% | 2.12 | 6 | 439 | 4.94 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 6.00 | 9.40 | 9.75 | 9.58 | 9.74 | +0.64 | +7.04% | 1.60 | 6 | 248 | 4.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 7.00 | 7.35 | 10.60 | 8.98 | 8.85 | +1.05 | +13.47% | 1.28 | 8 | 141 | 4.90 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 8.00 | 6.35 | 9.60 | 7.98 | 7.75 | +1.00 | +14.82% | 1.00 | 6 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 8.50 | 6.10 | 9.10 | 7.60 | 7.70 | % | 0.89 | 4 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST | |
| 9.00 | 5.55 | 8.60 | 7.08 | 5.55 | 0.00 | 0.00% | 0.79 | 0 | 115 | 4.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 9.50 | 4.55 | 8.10 | 6.33 | 4.79 | 0.00 | 0.00% | 0.67 | 0 | 34 | 4.83 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 1:58:47 PM EST |
| 10.00 | 4.00 | 7.60 | 5.80 | 4.87 | 0.00 | 0.00% | 0.58 | 0 | 5 | 4.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 10.50 | 3.75 | 7.10 | 5.43 | 4.24 | 0.00 | 0.00% | 0.52 | 0 | 8 | 3.37 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 11.00 | 4.45 | 4.65 | 4.55 | 3.81 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.50 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 11.50 | 3.95 | 4.15 | 4.05 | 3.99 | +0.71 | +21.65% | 0.35 | 1 | 48 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 12.00 | 3.45 | 3.65 | 3.55 | 3.42 | +0.61 | +21.71% | 0.30 | 1 | 88 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 12.50 | 2.96 | 3.15 | 3.06 | 3.30 | +0.90 | +37.50% | 0.24 | 11 | 69 | 1.03 | 1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.00 | 2.52 | 2.65 | 2.59 | 2.50 | +0.60 | +31.58% | 0.20 | 25 | 320 | 0.88 | 0.99 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.50 | 1.97 | 2.16 | 2.07 | 2.28 | +0.63 | +38.19% | 0.15 | 15 | 262 | 0.76 | 0.97 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.00 | 1.57 | 1.67 | 1.62 | 1.58 | +0.39 | +32.78% | 0.12 | 519 | 1,895 | 0.45 | 0.91 | 0.14 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.50 | 1.09 | 1.22 | 1.16 | 1.21 | +0.38 | +45.79% | 0.08 | 727 | 1,932 | 0.46 | 0.82 | 0.23 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.00 | 0.74 | 0.81 | 0.78 | 0.77 | +0.20 | +35.09% | 0.05 | 2,597 | 3,573 | 0.46 | 0.67 | 0.32 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.50 | 0.46 | 0.50 | 0.48 | 0.48 | +0.13 | +37.15% | 0.03 | 1,434 | 1,884 | 0.46 | 0.50 | 0.35 | -0.03 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.00 | 0.26 | 0.28 | 0.27 | 0.26 | +0.01 | +4.00% | 0.02 | 6,218 | 1,134 | 0.47 | 0.33 | 0.32 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.50 | 0.12 | 0.14 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 4,287 | 556 | 0.47 | 0.20 | 0.24 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 4,116 | 327 | 0.49 | 0.11 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 824 | 347 | 0.49 | 0.06 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 18.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 483 | 46 | 0.53 | 0.03 | 0.06 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 160 | 115 | 0.61 | 0.01 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.74 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 310 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.14 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 1:58:47 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 141 | 1.25 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 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 | 0.03 | -0.01 | -25.00% | 0.00 | 5 | 5 | 3.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 11 | 569 | 1.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.59 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:58:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 63 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 376 | 1,391 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 328 | 918 | 0.65 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 196 | 3,052 | 0.55 | -0.01 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.06 | -0.05 | -45.46% | 0.00 | 176 | 661 | 0.52 | -0.03 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.16 | -76.19% | 0.00 | 2,000 | 1,765 | 0.47 | -0.09 | 0.14 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.22 | -64.71% | 0.01 | 1,145 | 1,344 | 0.47 | -0.18 | 0.23 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.32 | -59.26% | 0.01 | 495 | 1,184 | 0.47 | -0.33 | 0.32 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.50 | 0.39 | 0.43 | 0.41 | 0.39 | -0.63 | -61.77% | 0.03 | 4,857 | 127 | 0.47 | -0.50 | 0.35 | -0.03 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.00 | 0.67 | 0.71 | 0.69 | 0.73 | -0.64 | -46.72% | 0.04 | 490 | 86 | 0.44 | -0.67 | 0.32 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.50 | 0.99 | 1.08 | 1.04 | 1.18 | -0.43 | -26.71% | 0.06 | 537 | 14 | 0.43 | -0.80 | 0.24 | -0.02 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.00 | 1.42 | 1.62 | 1.52 | 1.50 | -0.72 | -32.44% | 0.09 | 14 | 1 | 0.57 | -0.89 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.50 | 1.89 | 2.10 | 2.00 | 2.07 | % | 0.11 | 83 | 0 | 0.77 | -0.94 | 0.10 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST | |
| 18.00 | 2.38 | 2.58 | 2.48 | 2.64 | -0.51 | -16.19% | 0.14 | 2 | 2 | 0.84 | -0.97 | 0.06 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 18.50 | 2.88 | 3.10 | 2.99 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.86 | -0.99 | 0.03 | 0.00 | 7/24/2026 | 7/29/2026 1:58:47 PM EST |
| 19.00 | 3.35 | 3.60 | 3.48 | % | 0.18 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 19.50 | 3.85 | 4.10 | 3.98 | 3.99 | -0.81 | -16.88% | 0.20 | 1 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 20.00 | 4.35 | 4.60 | 4.48 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/29/2026 1:58:47 PM EST |
| 21.00 | 5.35 | 5.60 | 5.48 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 22.00 | 6.35 | 6.60 | 6.48 | 8.04 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:58:47 PM EST |
| 23.00 | 7.35 | 7.60 | 7.48 | 8.94 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:58:47 PM EST |
| 25.00 | 9.35 | 9.60 | 9.48 | % | 0.38 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST |