Options Chain for FORD MTR CO COM (F) - $16.70 as of 5/29/2026 7:30:07 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 | 15.15 | 18.15 | 16.65 | % | 16.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 2.00 | 14.45 | 17.40 | 15.93 | % | 7.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 3.00 | 13.15 | 16.15 | 14.65 | % | 4.88 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 4.00 | 12.45 | 15.40 | 13.93 | % | 3.48 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 5.00 | 11.40 | 14.40 | 12.90 | % | 2.58 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 6.00 | 10.45 | 13.15 | 11.80 | % | 1.97 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 7.00 | 9.20 | 12.20 | 10.70 | % | 1.53 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 8.00 | 8.25 | 11.20 | 9.73 | % | 1.22 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 9.00 | 7.50 | 10.45 | 8.98 | % | 1.00 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 10.00 | 6.25 | 9.20 | 7.73 | % | 0.77 | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 11.00 | 5.50 | 8.50 | 7.00 | % | 0.64 | 0 | 0 | 1.80 | 0.98 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 12.00 | 5.00 | 6.30 | 5.65 | % | 0.47 | 0 | 0 | 1.04 | 0.94 | 0.03 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 13.00 | 4.15 | 4.85 | 4.50 | 4.60 | % | 0.35 | 1 | 0 | 0.67 | 0.91 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 14.00 | 3.65 | 4.00 | 3.83 | 3.85 | % | 0.27 | 10 | 0 | 0.52 | 0.85 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 15.00 | 2.90 | 3.15 | 3.03 | 2.98 | % | 0.20 | 75 | 0 | 0.49 | 0.77 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 16.00 | 2.24 | 2.46 | 2.35 | 2.33 | % | 0.15 | 14 | 0 | 0.48 | 0.68 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 17.00 | 1.76 | 1.87 | 1.82 | 1.85 | % | 0.11 | 589 | 0 | 0.49 | 0.58 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 18.00 | 1.29 | 1.48 | 1.39 | 1.40 | % | 0.08 | 281 | 0 | 0.50 | 0.48 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 19.00 | 1.04 | 1.10 | 1.07 | 1.10 | % | 0.06 | 20 | 0 | 0.52 | 0.39 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 20.00 | 0.80 | 0.90 | 0.85 | 0.81 | % | 0.04 | 2,004 | 0 | 0.53 | 0.30 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 21.00 | 0.62 | 0.75 | 0.69 | 0.65 | % | 0.03 | 14 | 0 | 0.54 | 0.23 | 0.08 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 22.00 | 0.48 | 0.60 | 0.54 | 0.56 | % | 0.02 | 119 | 0 | 0.56 | 0.18 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 23.00 | 0.37 | 0.61 | 0.49 | 0.46 | % | 0.02 | 12 | 0 | 0.57 | 0.14 | 0.05 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.35 | % | 0.01 | 1 | 0 | 0.56 | 0.10 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 25.00 | 0.20 | 0.38 | 0.29 | % | 0.01 | 0 | 0 | 0.57 | 0.08 | 0.04 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 26.00 | 0.15 | 0.61 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.05 | 0.03 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 27.00 | 0.00 | 2.31 | 1.16 | % | 0.04 | 0 | 0 | 1.44 | 0.03 | 0.02 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 28.00 | 0.00 | 2.29 | 1.15 | % | 0.04 | 0 | 0 | 1.49 | 0.02 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 29.00 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 30.00 | 0.04 | 0.31 | 0.18 | 0.28 | % | 0.01 | 1 | 0 | 0.68 | 0.01 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 31.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 32.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 33.00 | 0.00 | 1.58 | 0.79 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 5.00 | 0.00 | 0.67 | 0.34 | % | 0.07 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 6.00 | 0.00 | 2.14 | 1.07 | % | 0.18 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 7.00 | 0.01 | 0.05 | 0.03 | 0.03 | % | 0.00 | 22 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 8.00 | 0.00 | 2.16 | 1.08 | % | 0.14 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 9.00 | 0.00 | 0.77 | 0.39 | % | 0.04 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 10.00 | 0.00 | 2.18 | 1.09 | % | 0.11 | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 11.00 | 0.00 | 2.20 | 1.10 | % | 0.10 | 0 | 0 | 1.84 | -0.02 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 12.00 | 0.02 | 0.20 | 0.11 | 0.10 | % | 0.01 | 2 | 0 | 0.50 | -0.06 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 13.00 | 0.22 | 2.31 | 1.27 | 0.23 | % | 0.10 | 2 | 0 | 0.99 | -0.09 | 0.04 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 14.00 | 0.30 | 0.37 | 0.34 | 0.35 | % | 0.02 | 17 | 0 | 0.48 | -0.15 | 0.06 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 15.00 | 0.54 | 0.61 | 0.58 | 0.60 | % | 0.04 | 10 | 0 | 0.50 | -0.23 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 16.00 | 0.90 | 0.96 | 0.93 | 1.01 | % | 0.06 | 27 | 0 | 0.50 | -0.32 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 17.00 | 1.35 | 1.39 | 1.37 | 1.37 | % | 0.08 | 550 | 0 | 0.50 | -0.42 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 18.00 | 1.90 | 1.98 | 1.94 | 1.99 | % | 0.11 | 2 | 0 | 0.50 | -0.52 | 0.10 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 19.00 | 1.90 | 2.73 | 2.32 | % | 0.12 | 0 | 0 | 0.40 | -0.61 | 0.10 | -0.01 | 5/29/2026 11:58:47 AM EST | |||
| 20.00 | 3.25 | 3.50 | 3.38 | 3.65 | % | 0.17 | 2 | 0 | 0.52 | -0.70 | 0.09 | -0.01 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 21.00 | 3.95 | 4.35 | 4.15 | % | 0.20 | 0 | 0 | 0.51 | -0.77 | 0.08 | -0.01 | 5/29/2026 11:58:47 AM EST | |||
| 22.00 | 4.90 | 5.35 | 5.13 | % | 0.23 | 0 | 0 | 0.56 | -0.82 | 0.07 | -0.01 | 5/29/2026 11:58:47 AM EST | |||
| 23.00 | 4.70 | 6.80 | 5.75 | % | 0.25 | 0 | 0 | 0.88 | -0.86 | 0.05 | -0.01 | 5/29/2026 11:58:47 AM EST | |||
| 24.00 | 6.15 | 7.85 | 7.00 | % | 0.29 | 0 | 0 | 0.96 | -0.90 | 0.04 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 25.00 | 6.55 | 8.70 | 7.63 | % | 0.31 | 0 | 0 | 0.97 | -0.92 | 0.04 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 26.00 | 8.50 | 9.65 | 9.08 | % | 0.35 | 0 | 0 | 1.00 | -0.95 | 0.03 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 27.00 | 8.70 | 11.60 | 10.15 | % | 0.38 | 0 | 0 | 1.38 | -0.97 | 0.02 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 28.00 | 9.40 | 12.55 | 10.98 | % | 0.39 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 29.00 | 10.40 | 12.60 | 11.50 | % | 0.40 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 30.00 | 11.35 | 13.20 | 12.28 | 12.70 | % | 0.41 | 2 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 11:58:47 AM EST | |
| 31.00 | 12.35 | 14.55 | 13.45 | % | 0.43 | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 32.00 | 13.35 | 15.90 | 14.63 | % | 0.46 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST | |||
| 33.00 | 14.35 | 17.45 | 15.90 | % | 0.48 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 11:58:47 AM EST |