Options Chain for FORD MTR CO COM (F) - $14.00 as of 7/13/2026 11:04:40 AM 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 | 13.60 | 12.95 | 13.05 | +0.42 | +3.33% | 12.95 | 4 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 2.00 | 11.40 | 13.10 | 12.25 | 11.66 | -0.37 | -3.08% | 6.12 | 66 | 20 | 8.75 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 3.00 | 10.40 | 12.10 | 11.25 | 11.05 | +0.69 | +6.66% | 3.75 | 2 | 6 | 6.29 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 4.00 | 9.15 | 11.30 | 10.23 | 9.54 | 0.00 | 0.00% | 2.56 | 0 | 4 | 5.41 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:00 PM EST |
| 5.00 | 8.45 | 10.30 | 9.38 | 9.05 | +0.78 | +9.44% | 1.88 | 2 | 5 | 4.48 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 6.00 | 7.35 | 9.30 | 8.33 | 8.05 | +0.47 | +6.21% | 1.39 | 4 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 7.00 | 6.75 | 7.00 | 6.88 | 7.45 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 7/13/2026 4:00:00 PM EST |
| 8.00 | 5.80 | 6.00 | 5.90 | 5.50 | 0.00 | 0.00% | 0.74 | 0 | 9 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/13/2026 4:00:00 PM EST |
| 9.00 | 4.80 | 5.05 | 4.93 | % | 0.55 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 10.00 | 3.80 | 4.05 | 3.93 | 3.92 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 4:00:00 PM EST |
| 11.00 | 2.84 | 3.05 | 2.95 | 2.89 | -0.06 | -2.04% | 0.27 | 4 | 46 | 0.69 | 0.96 | 0.06 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 12.00 | 1.95 | 2.08 | 2.02 | 2.02 | -0.13 | -6.05% | 0.17 | 98 | 483 | 0.48 | 0.86 | 0.12 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 13.00 | 1.22 | 1.31 | 1.27 | 1.28 | -0.08 | -5.89% | 0.10 | 145 | 1,530 | 0.46 | 0.69 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 14.00 | 0.68 | 0.72 | 0.70 | 0.69 | -0.05 | -6.76% | 0.05 | 973 | 6,427 | 0.44 | 0.48 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 15.00 | 0.34 | 0.36 | 0.35 | 0.35 | -0.04 | -10.26% | 0.02 | 7,014 | 11,333 | 0.43 | 0.29 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 16.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.06 | -28.58% | 0.01 | 460 | 6,218 | 0.44 | 0.16 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 17.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 265 | 12,994 | 0.45 | 0.09 | 0.08 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 18.00 | 0.04 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 0.00 | 793 | 30,042 | 0.49 | 0.05 | 0.05 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 19.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,460 | 0.51 | 0.03 | 0.03 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 20.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 7,154 | 0.55 | 0.02 | 0.02 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 21.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10,126 | 0.60 | 0.01 | 0.01 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 22.00 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 593 | 0.65 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/13/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.75 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:00 PM EST |
| 24.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.78 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 4:00:00 PM EST |
| 25.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 4:00:00 PM EST |
| 26.00 | 0.01 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/13/2026 4:00:00 PM EST |
| 27.00 | 0.01 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/13/2026 4:00:00 PM EST |
| 28.00 | 0.01 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.96 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/13/2026 4:00:00 PM EST |
| 29.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 30.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 232 | 1.21 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 4:00:00 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 | 7/13/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.11 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:00 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 30 | 148 | 0.51 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 11.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.01 | 88 | 3,715 | 0.47 | -0.04 | 0.06 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 12.00 | 0.16 | 0.17 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 252 | 3,858 | 0.44 | -0.14 | 0.12 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 13.00 | 0.41 | 0.42 | 0.42 | 0.41 | +0.03 | +7.90% | 0.03 | 1,947 | 24,291 | 0.43 | -0.31 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 14.00 | 0.86 | 0.90 | 0.88 | 0.91 | +0.10 | +12.35% | 0.06 | 346 | 5,613 | 0.43 | -0.52 | 0.21 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 15.00 | 1.50 | 1.60 | 1.55 | 1.58 | +0.13 | +8.97% | 0.10 | 108 | 1,457 | 0.44 | -0.71 | 0.18 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 16.00 | 2.29 | 2.45 | 2.37 | 2.29 | -0.45 | -16.43% | 0.15 | 2 | 996 | 0.45 | -0.84 | 0.13 | -0.01 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 17.00 | 3.20 | 3.40 | 3.30 | 3.20 | -0.07 | -2.15% | 0.19 | 14 | 882 | 0.48 | -0.91 | 0.08 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 18.00 | 4.15 | 4.35 | 4.25 | 4.27 | +0.14 | +3.39% | 0.24 | 4 | 656 | 0.68 | -0.95 | 0.05 | 0.00 | 7/13/2026 | 7/13/2026 4:00:00 PM EST |
| 19.00 | 5.10 | 5.40 | 5.25 | 5.25 | 0.00 | 0.00% | 0.28 | 0 | 60 | 0.53 | -0.97 | 0.03 | 0.00 | 6/24/2026 | 7/13/2026 4:00:00 PM EST |
| 20.00 | 6.10 | 6.35 | 6.23 | 6.05 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.46 | -0.98 | 0.02 | 0.00 | 7/10/2026 | 7/13/2026 4:00:00 PM EST |
| 21.00 | 7.10 | 7.35 | 7.23 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 22.00 | 8.10 | 8.35 | 8.23 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.03 | -0.99 | 0.01 | 0.00 | 6/4/2026 | 7/13/2026 4:00:00 PM EST |
| 23.00 | 9.10 | 9.35 | 9.23 | 9.05 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 4:00:00 PM EST |
| 24.00 | 10.10 | 10.35 | 10.23 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 25.00 | 11.10 | 11.35 | 11.23 | % | 0.45 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 26.00 | 12.10 | 12.35 | 12.23 | % | 0.47 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 27.00 | 13.10 | 13.35 | 13.23 | % | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 28.00 | 14.10 | 14.35 | 14.23 | % | 0.51 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 29.00 | 15.10 | 15.30 | 15.20 | % | 0.52 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 30.00 | 16.10 | 16.30 | 16.20 | 14.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 4:00:00 PM EST |
| 31.00 | 17.05 | 17.30 | 17.18 | % | 0.55 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 32.00 | 18.05 | 18.30 | 18.18 | % | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST | |||
| 33.00 | 19.05 | 19.30 | 19.18 | % | 0.58 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/13/2026 4:00:00 PM EST |