Options Chain for FORD MTR CO COM (F) - $14.40 as of 9/4/2026 7:38:49 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 | 9.10 | 10.60 | 9.85 | 9.51 | +0.04 | +0.43% | 1.97 | 42 | 82 | 4.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 6.00 | 8.25 | 9.10 | 8.68 | 8.53 | +0.23 | +2.78% | 1.45 | 13 | 41 | 3.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 7.00 | 7.20 | 9.10 | 8.15 | 7.55 | +0.13 | +1.76% | 1.16 | 10 | 44 | 3.15 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 8.00 | 5.70 | 6.90 | 6.30 | 6.63 | +0.38 | +6.08% | 0.79 | 1 | 10 | 2.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 8.50 | 5.65 | 7.00 | 6.33 | 5.75 | 0.00 | 0.00% | 0.74 | 0 | 7 | 2.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 9.00 | 5.15 | 7.20 | 6.18 | 5.25 | 0.00 | 0.00% | 0.69 | 0 | 26 | 2.19 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 9.50 | 4.75 | 6.40 | 5.58 | 5.10 | +0.35 | +7.37% | 0.59 | 2 | 17 | 1.98 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 10.00 | 4.45 | 4.70 | 4.58 | 4.49 | +0.24 | +5.65% | 0.46 | 200 | 212 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 10.50 | 3.80 | 4.30 | 4.05 | 4.10 | +0.65 | +18.85% | 0.39 | 1 | 4 | 1.96 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 11.00 | 3.45 | 3.80 | 3.63 | 3.59 | +0.34 | +10.47% | 0.33 | 10 | 29 | 1.75 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 11.50 | 3.05 | 3.20 | 3.13 | 3.10 | +0.19 | +6.53% | 0.27 | 6 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 12.00 | 2.56 | 2.70 | 2.63 | 2.61 | +0.22 | +9.21% | 0.22 | 14 | 265 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 12.50 | 2.05 | 2.20 | 2.13 | 2.07 | +0.16 | +8.38% | 0.17 | 8 | 18 | 0.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 13.00 | 1.57 | 1.69 | 1.63 | 1.51 | +0.11 | +7.86% | 0.13 | 61 | 134 | 0.69 | 1.00 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 13.50 | 1.08 | 1.20 | 1.14 | 1.14 | +0.24 | +26.67% | 0.08 | 330 | 1,178 | 0.54 | 0.95 | 0.15 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 14.00 | 0.63 | 0.68 | 0.66 | 0.67 | +0.16 | +31.38% | 0.05 | 1,950 | 3,807 | 0.32 | 0.85 | 0.38 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 14.50 | 0.26 | 0.29 | 0.28 | 0.27 | +0.06 | +28.58% | 0.02 | 5,712 | 7,948 | 0.28 | 0.58 | 0.73 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 15.00 | 0.08 | 0.09 | 0.09 | 0.09 | +0.02 | +28.58% | 0.01 | 4,706 | 2,730 | 0.27 | 0.25 | 0.58 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 711 | 1,987 | 0.31 | 0.08 | 0.26 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 436 | 437 | 0.39 | 0.02 | 0.08 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 288 | 727 | 0.45 | 0.00 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.55 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.71 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.80 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 19.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 20.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.25 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 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 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.13 | 0.07 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.35 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.97 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.93 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 598 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 602 | 0.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 65 | 1,036 | 0.45 | 0.00 | 0.02 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 459 | 2,880 | 0.35 | -0.05 | 0.15 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 14.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.07 | -63.64% | 0.00 | 3,146 | 5,307 | 0.29 | -0.15 | 0.38 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 14.50 | 0.14 | 0.17 | 0.16 | 0.17 | -0.14 | -45.17% | 0.01 | 2,513 | 1,126 | 0.26 | -0.42 | 0.73 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 15.00 | 0.45 | 0.52 | 0.49 | 0.46 | -0.20 | -30.31% | 0.03 | 655 | 291 | 0.28 | -0.75 | 0.58 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 15.50 | 0.84 | 0.94 | 0.89 | 0.90 | -0.24 | -21.06% | 0.06 | 181 | 31 | 0.32 | -0.92 | 0.26 | -0.01 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 16.00 | 1.31 | 1.46 | 1.39 | 1.44 | -0.13 | -8.28% | 0.09 | 6 | 3 | 0.58 | -0.98 | 0.08 | 0.00 | 9/4/2026 | 9/4/2026 3:59:54 PM EST |
| 16.50 | 1.81 | 1.97 | 1.89 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.71 | -1.00 | 0.02 | 0.00 | 9/3/2026 | 9/4/2026 3:59:54 PM EST |
| 17.00 | 2.31 | 2.46 | 2.39 | 3.19 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:54 PM EST |
| 17.50 | 2.82 | 2.96 | 2.89 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:54 PM EST |
| 18.00 | 3.30 | 3.50 | 3.40 | 4.09 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 18.50 | 3.80 | 3.95 | 3.88 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:54 PM EST |
| 19.00 | 4.30 | 4.45 | 4.38 | % | 0.23 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:54 PM EST | |||
| 19.50 | 4.80 | 5.00 | 4.90 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:54 PM EST |
| 20.00 | 5.30 | 5.45 | 5.38 | 5.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |
| 20.50 | 5.80 | 5.95 | 5.88 | 6.55 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 21.00 | 6.00 | 7.90 | 6.95 | 7.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 22.00 | 7.10 | 8.75 | 7.93 | 8.03 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:54 PM EST |
| 23.00 | 8.00 | 9.60 | 8.80 | 9.03 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:54 PM EST |
| 25.00 | 10.10 | 10.80 | 10.45 | 11.15 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:54 PM EST |