Options Chain for FORD MTR CO COM (F) - $14.00 as of 8/10/2026 7:56:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 9.50 | 9.10 | 8.95 | % | 1.82 | 41 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST | |
| 6.00 | 7.70 | 9.95 | 8.83 | 7.95 | % | 1.47 | 8 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST | |
| 7.00 | 6.70 | 8.95 | 7.83 | % | 1.12 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 8.00 | 5.70 | 7.95 | 6.83 | % | 0.85 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 8.50 | 5.30 | 5.40 | 5.35 | 5.33 | -0.29 | -5.16% | 0.63 | 1 | 269 | 1.79 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 9.00 | 4.70 | 5.40 | 5.05 | 4.90 | -0.20 | -3.93% | 0.56 | 2 | 79 | 4.32 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 9.50 | 4.25 | 4.45 | 4.35 | 4.65 | 0.00 | 0.00% | 0.46 | 0 | 23 | 1.55 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/10/2026 9:59:03 AM EST |
| 10.00 | 3.75 | 3.95 | 3.85 | 4.20 | 0.00 | 0.00% | 0.39 | 0 | 26 | 1.39 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:03 AM EST |
| 10.50 | 3.25 | 3.45 | 3.35 | 3.50 | 0.00 | 0.00% | 0.32 | 0 | 18 | 1.24 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:03 AM EST |
| 11.00 | 2.76 | 2.95 | 2.86 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:03 AM EST |
| 11.50 | 2.26 | 2.45 | 2.36 | 2.55 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.88 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:03 AM EST |
| 12.00 | 1.76 | 1.92 | 1.84 | 1.99 | +0.08 | +4.19% | 0.15 | 2 | 67 | 0.66 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 12.50 | 1.26 | 1.46 | 1.36 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.60 | 0.95 | 0.25 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 13.00 | 0.83 | 0.89 | 0.86 | 0.84 | -0.05 | -5.62% | 0.07 | 5 | 32 | 0.32 | 0.81 | 0.37 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 13.50 | 0.49 | 0.53 | 0.51 | 0.50 | -0.16 | -24.25% | 0.04 | 4 | 285 | 0.33 | 0.60 | 0.44 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 14.00 | 0.26 | 0.27 | 0.27 | 0.27 | -0.07 | -20.59% | 0.02 | 496 | 757 | 0.32 | 0.39 | 0.40 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 14.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 213 | 1,138 | 0.33 | 0.23 | 0.30 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 153 | 2,582 | 0.34 | 0.13 | 0.20 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 210 | 791 | 0.37 | 0.07 | 0.12 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,568 | 0.39 | 0.03 | 0.07 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.42 | 0.01 | 0.03 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2,214 | 0.52 | 0.01 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.67 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 9:59:03 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:03 AM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.77 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 9:59:03 AM EST |
| 19.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.87 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:03 AM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:59:03 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:59:03 AM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 9:59:03 AM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.89 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 9:59:03 AM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST | |||
| 10.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 9:59:03 AM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 222 | 0.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 9:59:03 AM EST |
| 12.00 | 0.01 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 12.50 | 0.04 | 0.06 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 1 | 225 | 0.34 | -0.05 | 0.25 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 13.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.01 | 115 | 2,443 | 0.33 | -0.19 | 0.37 | 0.00 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 13.50 | 0.27 | 0.30 | 0.29 | 0.28 | +0.04 | +16.67% | 0.02 | 173 | 1,070 | 0.31 | -0.40 | 0.44 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 14.00 | 0.52 | 0.56 | 0.54 | 0.54 | +0.07 | +14.90% | 0.04 | 19 | 1,108 | 0.32 | -0.61 | 0.40 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 14.50 | 0.88 | 0.96 | 0.92 | 0.93 | +0.13 | +16.25% | 0.06 | 10 | 575 | 0.30 | -0.77 | 0.30 | -0.01 | 8/10/2026 | 8/10/2026 9:59:03 AM EST |
| 15.00 | 1.31 | 1.43 | 1.37 | 1.18 | 0.00 | 0.00% | 0.09 | 0 | 562 | 0.43 | -0.87 | 0.20 | -0.01 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 15.50 | 1.78 | 1.87 | 1.83 | 1.63 | 0.00 | 0.00% | 0.12 | 0 | 2,490 | 0.54 | -0.93 | 0.12 | 0.00 | 8/7/2026 | 8/10/2026 9:59:03 AM EST |
| 16.00 | 2.23 | 2.40 | 2.32 | 1.73 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.64 | -0.97 | 0.07 | 0.00 | 7/31/2026 | 8/10/2026 9:59:03 AM EST |
| 16.50 | 2.70 | 2.89 | 2.80 | 2.72 | 0.00 | 0.00% | 0.17 | 0 | 17 | 0.83 | -0.99 | 0.03 | 0.00 | 8/6/2026 | 8/10/2026 9:59:03 AM EST |
| 17.00 | 3.20 | 3.40 | 3.30 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.91 | -0.99 | 0.01 | 0.00 | 8/4/2026 | 8/10/2026 9:59:03 AM EST |
| 17.50 | 3.70 | 3.90 | 3.80 | 3.30 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 18.00 | 4.20 | 4.40 | 4.30 | 3.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 18.50 | 4.70 | 4.90 | 4.80 | 4.30 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 19.00 | 5.20 | 5.40 | 5.30 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 19.50 | 5.70 | 5.90 | 5.80 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 20.00 | 6.20 | 6.40 | 6.30 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 21.00 | 7.20 | 7.40 | 7.30 | 6.70 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 9:59:03 AM EST |
| 22.00 | 8.20 | 8.40 | 8.30 | 7.20 | 0.00 | 0.00% | 0.38 | 0 | 18 | 0.00 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:03 AM EST |
| 23.00 | 9.20 | 9.40 | 9.30 | 8.65 | 0.00 | 0.00% | 0.40 | 0 | 38 | 1.66 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 9:59:03 AM EST |
| 25.00 | 11.20 | 11.40 | 11.30 | % | 0.45 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 9:59:03 AM EST |