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 | 9.35 | 12.00 | 10.68 | 9.82 | 0.00 | 0.00% | 2.14 | 0 | 171 | 4.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 6.00 | 8.40 | 11.60 | 10.00 | 10.20 | +1.27 | +14.23% | 1.67 | 2 | 109 | 5.15 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 7.00 | 7.00 | 10.60 | 8.80 | 7.68 | 0.00 | 0.00% | 1.26 | 0 | 8 | 4.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 8.00 | 6.00 | 9.60 | 7.80 | 6.90 | 0.00 | 0.00% | 0.97 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 8.50 | 5.50 | 9.05 | 7.28 | 5.10 | 0.00 | 0.00% | 0.86 | 0 | 3 | 4.31 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/29/2026 1:58:47 PM EST |
| 9.00 | 5.00 | 8.60 | 6.80 | % | 0.76 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 9.50 | 4.50 | 8.10 | 6.30 | 4.75 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:47 PM EST |
| 10.00 | 5.40 | 5.65 | 5.53 | 4.90 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 10.50 | 4.90 | 5.15 | 5.03 | 4.36 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 11.00 | 4.40 | 4.65 | 4.53 | 3.82 | 0.00 | 0.00% | 0.41 | 0 | 18 | 1.29 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 11.50 | 3.90 | 4.20 | 4.05 | 3.31 | 0.00 | 0.00% | 0.35 | 0 | 12 | 1.16 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 12.00 | 3.45 | 3.65 | 3.55 | 3.70 | +0.82 | +28.48% | 0.30 | 4 | 25 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 12.50 | 2.94 | 3.20 | 3.07 | 3.59 | +1.14 | +46.54% | 0.25 | 20 | 24 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.00 | 2.45 | 2.66 | 2.56 | 2.52 | +0.63 | +33.34% | 0.20 | 6 | 202 | 0.81 | 1.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.50 | 1.97 | 2.18 | 2.08 | 1.99 | +0.53 | +36.31% | 0.15 | 160 | 436 | 0.57 | 0.96 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.00 | 1.62 | 1.69 | 1.66 | 1.52 | +0.33 | +27.74% | 0.12 | 155 | 1,206 | 0.47 | 0.87 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.50 | 1.12 | 1.28 | 1.20 | 1.12 | +0.32 | +40.00% | 0.08 | 328 | 659 | 0.48 | 0.76 | 0.24 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.00 | 0.80 | 0.85 | 0.83 | 0.85 | +0.25 | +41.67% | 0.06 | 486 | 2,211 | 0.43 | 0.62 | 0.28 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.50 | 0.51 | 0.56 | 0.54 | 0.54 | +0.15 | +38.47% | 0.03 | 428 | 625 | 0.43 | 0.48 | 0.30 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.00 | 0.30 | 0.34 | 0.32 | 0.32 | +0.08 | +33.34% | 0.02 | 3,988 | 675 | 0.43 | 0.33 | 0.27 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.50 | 0.17 | 0.20 | 0.19 | 0.17 | +0.03 | +21.43% | 0.01 | 794 | 535 | 0.43 | 0.22 | 0.22 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.00 | 0.09 | 0.12 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 593 | 110 | 0.43 | 0.14 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 80 | 89 | 0.46 | 0.09 | 0.11 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 34 | 47 | 0.48 | 0.06 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 363 | 4 | 0.51 | 0.04 | 0.05 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.03 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 19.50 | 0.01 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.02 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 20.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 104 | 38 | 0.66 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:47 PM EST |
| 22.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:47 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 1:58:47 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 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 | 0.03 | 0.02 | 0.05 | % | 0.00 | 5 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST | |
| 6.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.27 | 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 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 700 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 1:58:47 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 1:58:47 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/29/2026 1:58:47 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.07 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:47 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/29/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.86 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 1:58:47 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 405 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 12.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 29 | 1,166 | 0.50 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 123 | 676 | 0.50 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 13.50 | 0.05 | 0.08 | 0.07 | 0.05 | -0.11 | -68.75% | 0.01 | 139 | 511 | 0.46 | -0.04 | 0.12 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 382 | 840 | 0.43 | -0.13 | 0.18 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 14.50 | 0.17 | 0.20 | 0.19 | 0.18 | -0.28 | -60.87% | 0.01 | 1,238 | 497 | 0.42 | -0.24 | 0.24 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.00 | 0.32 | 0.38 | 0.35 | 0.35 | -0.37 | -51.39% | 0.02 | 424 | 347 | 0.43 | -0.38 | 0.28 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 15.50 | 0.54 | 0.61 | 0.58 | 0.60 | -0.91 | -60.27% | 0.04 | 166 | 14 | 0.43 | -0.52 | 0.30 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.00 | 0.84 | 0.91 | 0.88 | 0.86 | -0.66 | -43.43% | 0.06 | 412 | 24 | 0.44 | -0.67 | 0.27 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 16.50 | 1.22 | 1.28 | 1.25 | 1.35 | -0.42 | -23.73% | 0.08 | 104 | 20 | 0.44 | -0.78 | 0.22 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.00 | 1.61 | 1.79 | 1.70 | 1.71 | -1.36 | -44.30% | 0.10 | 8 | 18 | 0.51 | -0.86 | 0.16 | -0.01 | 7/29/2026 | 7/29/2026 1:58:47 PM EST |
| 17.50 | 2.05 | 2.26 | 2.16 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.43 | -0.91 | 0.11 | -0.01 | 7/24/2026 | 7/29/2026 1:58:47 PM EST |
| 18.00 | 2.52 | 2.73 | 2.63 | 4.07 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.64 | -0.94 | 0.08 | -0.01 | 7/20/2026 | 7/29/2026 1:58:47 PM EST |
| 18.50 | 3.00 | 3.25 | 3.13 | % | 0.17 | 0 | 0 | 0.76 | -0.96 | 0.05 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 19.00 | 3.50 | 3.75 | 3.63 | 3.30 | % | 0.19 | 2 | 0 | 0.90 | -0.98 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 1:58:47 PM EST | |
| 19.50 | 4.00 | 4.25 | 4.13 | % | 0.21 | 0 | 0 | 0.98 | -0.99 | 0.02 | 0.00 | 7/29/2026 1:58:47 PM EST | |||
| 20.00 | 4.50 | 4.75 | 4.63 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.89 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 7/29/2026 1:58:47 PM EST |
| 21.00 | 5.50 | 5.70 | 5.60 | 6.73 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:58:47 PM EST |
| 22.00 | 6.45 | 6.70 | 6.58 | 7.99 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 1:58:47 PM EST |
| 23.00 | 7.45 | 7.70 | 7.58 | 8.55 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |
| 25.00 | 9.45 | 9.70 | 9.58 | 10.50 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:58:47 PM EST |