Options Chain for FORD MTR CO COM (F) - $14.37 as of 7/26/2026 8:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.05 | 14.60 | 13.33 | 13.49 | 0.00 | 0.00% | 13.33 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 2.00 | 11.05 | 13.60 | 12.33 | 12.43 | 0.00 | 0.00% | 6.17 | 0 | 3 | 7.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 3.00 | 10.05 | 12.60 | 11.33 | 11.40 | 0.00 | 0.00% | 3.78 | 0 | 13 | 5.38 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 4.00 | 9.55 | 11.60 | 10.58 | 10.10 | 0.00 | 0.00% | 2.65 | 0 | 5 | 4.29 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 5.00 | 8.25 | 10.60 | 9.43 | 9.10 | 0.00 | 0.00% | 1.89 | 0 | 21 | 3.57 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 6.00 | 7.85 | 9.00 | 8.43 | 8.42 | 0.00 | 0.00% | 1.41 | 0 | 12 | 2.35 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 7.00 | 6.80 | 8.65 | 7.73 | 7.40 | 0.00 | 0.00% | 1.10 | 0 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 4:00:01 PM EST |
| 8.00 | 5.40 | 7.60 | 6.50 | 6.40 | 0.00 | 0.00% | 0.81 | 0 | 26 | 2.23 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 9.00 | 4.05 | 6.60 | 5.33 | 5.35 | 0.00 | 0.00% | 0.59 | 0 | 142 | 1.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 3.90 | 4.75 | 4.33 | 4.33 | 0.00 | 0.00% | 0.43 | 0 | 926 | 1.02 | 0.99 | 0.03 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 11.00 | 3.15 | 3.55 | 3.35 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 1,455 | 0.66 | 0.95 | 0.05 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 12.00 | 2.34 | 2.54 | 2.44 | 2.47 | +0.21 | +9.30% | 0.20 | 39 | 11,497 | 0.36 | 0.87 | 0.09 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 13.00 | 1.58 | 1.67 | 1.63 | 1.58 | +0.07 | +4.64% | 0.13 | 173 | 11,810 | 0.39 | 0.75 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 0.99 | 1.04 | 1.02 | 0.98 | +0.03 | +3.16% | 0.07 | 1,883 | 18,282 | 0.39 | 0.58 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 0.56 | 0.60 | 0.58 | 0.61 | +0.09 | +17.31% | 0.04 | 2,086 | 35,221 | 0.39 | 0.40 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 0.30 | 0.33 | 0.32 | 0.31 | +0.01 | +3.34% | 0.02 | 1,822 | 30,631 | 0.40 | 0.25 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 0.15 | 0.18 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 89 | 45,257 | 0.41 | 0.15 | 0.10 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.02 | -16.67% | 0.01 | 1,080 | 12,270 | 0.42 | 0.09 | 0.07 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 5,456 | 0.46 | 0.05 | 0.04 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 12,954 | 0.49 | 0.03 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 10 | 10,634 | 0.52 | 0.02 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5,028 | 0.85 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,846 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 24.00 | 0.01 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.64 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:01 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,765 | 0.65 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.86 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/24/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.19 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/24/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/24/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.98 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 4:00:01 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 | 3.12 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 220 | 2.06 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.36 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 225 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.40 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 5 | 8,931 | 0.76 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 11 | 3,568 | 0.63 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 24,313 | 0.52 | -0.01 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 11.00 | 0.05 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 11 | 21,780 | 0.45 | -0.05 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 12.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.05 | -25.00% | 0.01 | 74 | 38,855 | 0.42 | -0.13 | 0.09 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 13.00 | 0.34 | 0.38 | 0.36 | 0.37 | -0.07 | -15.91% | 0.03 | 1,177 | 20,891 | 0.40 | -0.25 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 14.00 | 0.71 | 0.76 | 0.74 | 0.74 | -0.14 | -15.91% | 0.05 | 290 | 22,790 | 0.39 | -0.42 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 15.00 | 1.21 | 1.37 | 1.29 | 1.35 | -0.13 | -8.79% | 0.09 | 30 | 5,811 | 0.38 | -0.60 | 0.18 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 16.00 | 2.00 | 2.13 | 2.07 | 2.00 | -0.27 | -11.90% | 0.13 | 3 | 2,584 | 0.41 | -0.75 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 17.00 | 2.69 | 3.20 | 2.95 | 2.89 | -0.26 | -8.26% | 0.17 | 1 | 3,092 | 0.58 | -0.85 | 0.10 | 0.00 | 7/24/2026 | 7/24/2026 4:00:01 PM EST |
| 18.00 | 3.55 | 4.05 | 3.80 | 4.65 | 0.00 | 0.00% | 0.21 | 0 | 789 | 0.59 | -0.91 | 0.07 | 0.00 | 7/2/2026 | 7/24/2026 4:00:01 PM EST |
| 19.00 | 4.55 | 5.00 | 4.78 | 5.25 | 0.00 | 0.00% | 0.25 | 0 | 240 | 0.64 | -0.95 | 0.04 | 0.00 | 7/23/2026 | 7/24/2026 4:00:01 PM EST |
| 20.00 | 5.55 | 6.15 | 5.85 | 6.00 | 0.00 | 0.00% | 0.29 | 0 | 135 | 0.83 | -0.97 | 0.03 | 0.00 | 7/21/2026 | 7/24/2026 4:00:01 PM EST |
| 21.00 | 6.20 | 7.65 | 6.93 | 7.09 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.20 | -0.98 | 0.02 | 0.00 | 6/18/2026 | 7/24/2026 4:00:01 PM EST |
| 22.00 | 6.80 | 9.05 | 7.93 | 6.45 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.50 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 7/24/2026 4:00:01 PM EST |
| 23.00 | 7.70 | 10.05 | 8.88 | % | 0.39 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 24.00 | 9.15 | 10.40 | 9.78 | % | 0.41 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 25.00 | 10.15 | 11.35 | 10.75 | 9.80 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.30 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/24/2026 4:00:01 PM EST |
| 26.00 | 11.10 | 12.35 | 11.73 | 12.23 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 27.00 | 12.05 | 14.05 | 13.05 | % | 0.48 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 28.00 | 12.75 | 15.05 | 13.90 | % | 0.50 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 29.00 | 14.15 | 15.30 | 14.73 | % | 0.51 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 30.00 | 15.15 | 16.40 | 15.78 | 16.20 | 0.00 | 0.00% | 0.53 | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 31.00 | 15.75 | 18.05 | 16.90 | % | 0.55 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST | |||
| 32.00 | 16.75 | 19.05 | 17.90 | 18.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/24/2026 4:00:01 PM EST |
| 33.00 | 17.65 | 20.00 | 18.83 | % | 0.57 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:01 PM EST |