Options Chain for FORD MTR CO COM (F) - $13.97 as of 8/28/2026 4:22:33 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 | 8.40 | 9.00 | 8.70 | 8.90 | -0.15 | -1.66% | 1.74 | 23 | 155 | 4.49 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 6.00 | 7.75 | 8.00 | 7.88 | 7.84 | -0.23 | -2.85% | 1.31 | 23 | 13 | 3.76 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 7.00 | 6.75 | 7.00 | 6.88 | 6.85 | -0.27 | -3.80% | 0.98 | 54 | 97 | 3.14 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 8.00 | 5.75 | 6.00 | 5.88 | 5.90 | -0.26 | -4.23% | 0.73 | 45 | 22 | 2.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 8.50 | 5.25 | 5.50 | 5.38 | 5.50 | -0.21 | -3.68% | 0.63 | 4 | 131 | 2.36 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 9.00 | 4.80 | 5.00 | 4.90 | 5.15 | 0.00 | 0.00% | 0.54 | 0 | 158 | 2.12 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 9.50 | 4.05 | 4.60 | 4.33 | 4.34 | -0.18 | -3.99% | 0.46 | 4 | 163 | 2.28 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 10.00 | 3.80 | 4.20 | 4.00 | 3.82 | -0.18 | -4.50% | 0.40 | 152 | 408 | 2.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 10.50 | 3.25 | 3.65 | 3.45 | 3.34 | -0.04 | -1.19% | 0.33 | 11 | 6 | 2.62 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 11.00 | 2.84 | 2.97 | 2.91 | 2.86 | -0.14 | -4.67% | 0.26 | 10 | 20 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 11.50 | 2.34 | 2.47 | 2.41 | 2.37 | -0.14 | -5.58% | 0.21 | 10 | 10 | 0.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 12.00 | 1.84 | 1.97 | 1.91 | 1.84 | -0.17 | -8.46% | 0.16 | 123 | 6 | 0.82 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 12.50 | 1.34 | 1.47 | 1.41 | 1.39 | -0.12 | -7.95% | 0.11 | 3 | 64 | 0.67 | 0.99 | 0.03 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 13.00 | 0.86 | 0.98 | 0.92 | 0.96 | -0.04 | -4.00% | 0.07 | 109 | 151 | 0.49 | 0.94 | 0.20 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 13.50 | 0.44 | 0.47 | 0.46 | 0.47 | -0.13 | -21.67% | 0.03 | 955 | 2,111 | 0.27 | 0.79 | 0.55 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 14.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.09 | -37.50% | 0.01 | 6,033 | 6,410 | 0.27 | 0.43 | 0.78 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 1,969 | 5,518 | 0.28 | 0.15 | 0.42 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,171 | 2,563 | 0.34 | 0.03 | 0.13 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,437 | 0.42 | 0.00 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,412 | 0.52 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.70 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.87 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/28/2026 3:59:45 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.27 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.52 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.11 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 8.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:45 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:45 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.96 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 3:59:45 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.82 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:45 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 32 | 171 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.55 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.48 | -0.01 | 0.03 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 489 | 3,730 | 0.31 | -0.06 | 0.20 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 13.50 | 0.06 | 0.07 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 1,589 | 3,958 | 0.28 | -0.21 | 0.55 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 14.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.01 | -3.85% | 0.02 | 2,223 | 2,331 | 0.26 | -0.57 | 0.78 | -0.02 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 14.50 | 0.58 | 0.71 | 0.65 | 0.64 | +0.03 | +4.92% | 0.04 | 196 | 824 | 0.42 | -0.85 | 0.42 | -0.01 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 15.00 | 1.08 | 1.18 | 1.13 | 1.13 | +0.17 | +17.71% | 0.08 | 45 | 192 | 0.55 | -0.97 | 0.13 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 15.50 | 1.54 | 1.68 | 1.61 | 1.62 | +0.16 | +10.96% | 0.10 | 12 | 33 | 0.70 | -1.00 | 0.02 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 16.00 | 2.04 | 2.18 | 2.11 | 2.08 | +0.05 | +2.47% | 0.13 | 1 | 4 | 0.83 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 16.50 | 2.54 | 2.68 | 2.61 | 2.58 | +0.06 | +2.39% | 0.16 | 2 | 5 | 0.96 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 17.00 | 3.00 | 3.20 | 3.10 | 3.00 | +0.03 | +1.01% | 0.18 | 2 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 17.50 | 3.50 | 3.70 | 3.60 | 3.52 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 18.00 | 4.00 | 4.20 | 4.10 | 4.07 | +0.05 | +1.25% | 0.23 | 4 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST |
| 18.50 | 4.50 | 4.70 | 4.60 | 4.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 3:59:45 PM EST |
| 19.00 | 5.05 | 5.20 | 5.13 | 5.07 | % | 0.27 | 2 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 3:59:45 PM EST | |
| 19.50 | 5.50 | 5.70 | 5.60 | 5.51 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 3:59:45 PM EST |
| 20.00 | 6.00 | 6.20 | 6.10 | 6.15 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 3:59:45 PM EST |
| 21.00 | 6.65 | 8.40 | 7.53 | % | 0.36 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 22.00 | 7.65 | 9.40 | 8.53 | 8.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 3:59:45 PM EST |
| 23.00 | 8.65 | 10.45 | 9.55 | % | 0.42 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:45 PM EST | |||
| 25.00 | 10.65 | 12.45 | 11.55 | 10.62 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 3:59:45 PM EST |