Options Chain for FORD MTR CO COM (F) - $13.89 as of 8/14/2026 7:50:01 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 | 12.65 | 14.05 | 13.35 | 13.20 | +0.25 | +1.94% | 13.35 | 3 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 2.00 | 11.65 | 13.85 | 12.75 | 12.09 | 0.00 | 0.00% | 6.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 3.00 | 10.90 | 12.85 | 11.88 | 10.95 | 0.00 | 0.00% | 3.96 | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 4.00 | 9.70 | 11.85 | 10.78 | 9.95 | 0.00 | 0.00% | 2.69 | 0 | 1 | 5.75 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 5.00 | 8.65 | 10.85 | 9.75 | 8.94 | 0.00 | 0.00% | 1.95 | 0 | 11 | 4.76 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 6.00 | 7.80 | 9.85 | 8.83 | 7.95 | 0.00 | 0.00% | 1.47 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 7.00 | 6.70 | 8.85 | 7.78 | 7.06 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 8.00 | 6.30 | 6.50 | 6.40 | 5.95 | 0.00 | 0.00% | 0.80 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 9.00 | 5.30 | 5.50 | 5.40 | 5.10 | 0.00 | 0.00% | 0.60 | 0 | 4 | 1.01 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:52 PM EST |
| 10.00 | 4.30 | 4.55 | 4.43 | 4.25 | +0.29 | +7.33% | 0.44 | 30 | 87 | 0.81 | 1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 11.00 | 3.35 | 3.55 | 3.45 | 2.97 | 0.00 | 0.00% | 0.31 | 0 | 54 | 0.70 | 0.98 | 0.03 | 0.00 | 8/13/2026 | 8/14/2026 3:59:52 PM EST |
| 12.00 | 2.40 | 2.54 | 2.47 | 2.51 | +0.51 | +25.50% | 0.21 | 37 | 749 | 0.51 | 0.93 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 13.00 | 1.48 | 1.61 | 1.55 | 1.55 | +0.46 | +42.21% | 0.12 | 130 | 10,019 | 0.32 | 0.84 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 14.00 | 0.75 | 0.83 | 0.79 | 0.79 | +0.30 | +61.23% | 0.06 | 931 | 21,828 | 0.31 | 0.65 | 0.28 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 15.00 | 0.30 | 0.32 | 0.31 | 0.32 | +0.16 | +100.00% | 0.02 | 3,194 | 39,812 | 0.30 | 0.35 | 0.30 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 16.00 | 0.09 | 0.12 | 0.11 | 0.11 | +0.05 | +83.34% | 0.01 | 1,093 | 32,072 | 0.31 | 0.16 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 17.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 391 | 46,524 | 0.33 | 0.08 | 0.09 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 13,191 | 0.39 | 0.03 | 0.04 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 18 | 5,375 | 0.42 | 0.01 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 12,149 | 0.51 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 10,526 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,040 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,846 | 0.73 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 3,822 | 0.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.89 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/14/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.05 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/14/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:52 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.10 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8,929 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 30 | 3,652 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 207 | 24,401 | 0.59 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 21,835 | 0.51 | -0.02 | 0.03 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 12.00 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.01 | 8,830 | 38,503 | 0.41 | -0.07 | 0.07 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 13.00 | 0.11 | 0.13 | 0.12 | 0.12 | -0.06 | -33.34% | 0.01 | 1,008 | 23,732 | 0.34 | -0.16 | 0.15 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 14.00 | 0.34 | 0.38 | 0.36 | 0.34 | -0.21 | -38.19% | 0.03 | 771 | 26,602 | 0.32 | -0.35 | 0.28 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 15.00 | 0.84 | 0.92 | 0.88 | 0.85 | -0.42 | -33.08% | 0.06 | 202 | 7,123 | 0.31 | -0.65 | 0.30 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 16.00 | 1.63 | 1.77 | 1.70 | 1.79 | -0.37 | -17.13% | 0.11 | 6 | 2,433 | 0.38 | -0.84 | 0.17 | -0.01 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 17.00 | 2.57 | 2.74 | 2.66 | 2.58 | -0.42 | -14.00% | 0.16 | 19 | 2,916 | 0.47 | -0.92 | 0.09 | 0.00 | 8/14/2026 | 8/14/2026 3:59:52 PM EST |
| 18.00 | 3.55 | 3.75 | 3.65 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.59 | -0.97 | 0.04 | 0.00 | 8/12/2026 | 8/14/2026 3:59:52 PM EST |
| 19.00 | 4.50 | 4.75 | 4.63 | 3.94 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.69 | -0.99 | 0.02 | 0.00 | 7/29/2026 | 8/14/2026 3:59:52 PM EST |
| 20.00 | 5.50 | 5.75 | 5.63 | 6.10 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.78 | -1.00 | 0.01 | 0.00 | 8/7/2026 | 8/14/2026 3:59:52 PM EST |
| 21.00 | 6.55 | 6.75 | 6.65 | 7.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:52 PM EST |
| 22.00 | 7.55 | 7.75 | 7.65 | 7.70 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 3:59:52 PM EST |
| 23.00 | 8.55 | 8.75 | 8.65 | 8.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 24.00 | 9.55 | 9.75 | 9.65 | 9.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:52 PM EST |
| 25.00 | 10.55 | 10.75 | 10.65 | 10.25 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.15 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 26.00 | 11.55 | 11.75 | 11.65 | 11.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 27.00 | 12.55 | 12.75 | 12.65 | 12.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 28.00 | 13.55 | 13.75 | 13.65 | 13.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 29.00 | 14.55 | 14.75 | 14.65 | 14.15 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 30.00 | 15.55 | 15.75 | 15.65 | 15.43 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 3:59:52 PM EST |
| 31.00 | 16.55 | 16.75 | 16.65 | 16.20 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 32.00 | 17.55 | 17.75 | 17.65 | 17.23 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |
| 33.00 | 18.25 | 19.30 | 18.78 | 18.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:52 PM EST |