Options Chain for FORD MTR CO COM (F) - $14.11 as of 6/26/2026 11:03:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 12.10 | 14.55 | 13.33 | 13.45 | +0.45 | +3.47% | 13.33 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 2.00 | 10.10 | 14.20 | 12.15 | 12.78 | 0.00 | 0.00% | 6.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/26/2026 4:00:01 PM EST |
| 3.00 | 9.85 | 12.40 | 11.13 | 11.36 | 0.00 | 0.00% | 3.71 | 0 | 5 | 4.39 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 4.00 | 8.50 | 11.75 | 10.13 | % | 2.53 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 5.00 | 7.85 | 10.40 | 9.13 | 9.50 | 0.00 | 0.00% | 1.83 | 0 | 21 | 2.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/26/2026 4:00:01 PM EST |
| 6.00 | 6.60 | 10.20 | 8.40 | 10.90 | 0.00 | 0.00% | 1.40 | 0 | 9 | 3.16 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/26/2026 4:00:01 PM EST |
| 7.00 | 5.30 | 9.20 | 7.25 | 7.30 | +0.15 | +2.10% | 1.04 | 1 | 4 | 2.70 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 8.00 | 5.15 | 7.85 | 6.50 | 6.00 | 0.00 | 0.00% | 0.81 | 0 | 26 | 2.10 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 4:00:01 PM EST |
| 9.00 | 4.35 | 6.40 | 5.38 | 5.55 | 0.00 | 0.00% | 0.60 | 0 | 143 | 1.54 | 0.98 | 0.02 | 0.00 | 6/17/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 4.10 | 4.75 | 4.43 | 4.52 | +0.12 | +2.73% | 0.44 | 7 | 979 | 0.93 | 0.94 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 11.00 | 3.15 | 3.70 | 3.43 | 3.39 | -0.02 | -0.59% | 0.31 | 2 | 1,456 | 0.52 | 0.89 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 2.40 | 2.72 | 2.56 | 2.38 | -0.21 | -8.11% | 0.21 | 47 | 11,721 | 0.50 | 0.81 | 0.09 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 1.62 | 1.77 | 1.70 | 1.72 | -0.03 | -1.72% | 0.13 | 18 | 12,012 | 0.41 | 0.69 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 1.14 | 1.18 | 1.16 | 1.11 | -0.05 | -4.31% | 0.08 | 93 | 16,747 | 0.41 | 0.55 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 0.72 | 0.78 | 0.75 | 0.73 | -0.04 | -5.20% | 0.05 | 438 | 41,020 | 0.41 | 0.41 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 0.47 | 0.61 | 0.54 | 0.45 | -0.04 | -8.17% | 0.03 | 351 | 29,183 | 0.42 | 0.29 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.00 | 0.28 | 0.32 | 0.30 | 0.29 | -0.03 | -9.38% | 0.02 | 594 | 43,729 | 0.42 | 0.20 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 18.00 | 0.18 | 0.22 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 17 | 11,878 | 0.44 | 0.14 | 0.08 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 19.00 | 0.08 | 0.17 | 0.13 | 0.12 | -0.02 | -14.29% | 0.01 | 44 | 5,283 | 0.44 | 0.09 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 0.07 | 0.11 | 0.09 | 0.12 | +0.03 | +33.34% | 0.00 | 9 | 12,923 | 0.46 | 0.06 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 21.00 | 0.03 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 0.00 | 12 | 11,158 | 0.45 | 0.05 | 0.03 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 22.00 | 0.05 | 0.08 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 10 | 5,001 | 0.52 | 0.03 | 0.02 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 23.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,846 | 0.52 | 0.02 | 0.02 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.62 | 0.01 | 0.01 | 0.00 | 6/23/2026 | 6/26/2026 4:00:01 PM EST |
| 25.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,036 | 0.62 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/26/2026 4:00:01 PM EST |
| 29.00 | 0.00 | 0.46 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/26/2026 4:00:01 PM EST |
| 30.00 | 0.01 | 0.06 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 31.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/26/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 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 | 2.54 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 1.46 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/26/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.15 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:01 PM EST |
| 6.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 225 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/26/2026 4:00:01 PM EST |
| 8.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,009 | 0.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 9.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,619 | 0.55 | -0.02 | 0.02 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 10.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 5 | 24,385 | 0.48 | -0.06 | 0.04 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 11.00 | 0.12 | 0.20 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 152 | 21,189 | 0.45 | -0.11 | 0.06 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 12.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.02 | -6.07% | 0.03 | 149 | 38,062 | 0.43 | -0.19 | 0.09 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 13.00 | 0.61 | 0.64 | 0.63 | 0.62 | +0.02 | +3.34% | 0.05 | 17 | 18,469 | 0.42 | -0.31 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 14.00 | 1.03 | 1.07 | 1.05 | 1.05 | -0.03 | -2.78% | 0.07 | 5,301 | 15,548 | 0.41 | -0.45 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 15.00 | 1.62 | 1.67 | 1.65 | 1.62 | -0.03 | -1.82% | 0.11 | 13 | 5,788 | 0.42 | -0.59 | 0.14 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 16.00 | 2.23 | 2.50 | 2.37 | 2.27 | -0.01 | -0.44% | 0.15 | 1 | 2,623 | 0.42 | -0.71 | 0.12 | -0.01 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 17.00 | 3.05 | 3.30 | 3.18 | 3.20 | -0.20 | -5.89% | 0.19 | 1 | 3,135 | 0.42 | -0.80 | 0.10 | 0.00 | 6/26/2026 | 6/26/2026 4:00:01 PM EST |
| 18.00 | 3.75 | 4.70 | 4.23 | 4.00 | 0.00 | 0.00% | 0.24 | 0 | 778 | 0.75 | -0.86 | 0.08 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 19.00 | 4.45 | 5.45 | 4.95 | 5.35 | 0.00 | 0.00% | 0.26 | 0 | 223 | 0.72 | -0.91 | 0.06 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 20.00 | 5.40 | 6.65 | 6.03 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 135 | 0.88 | -0.94 | 0.04 | 0.00 | 6/23/2026 | 6/26/2026 4:00:01 PM EST |
| 21.00 | 5.15 | 8.85 | 7.00 | 7.09 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.44 | -0.95 | 0.03 | 0.00 | 6/18/2026 | 6/26/2026 4:00:01 PM EST |
| 22.00 | 6.70 | 8.60 | 7.65 | 6.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.99 | -0.97 | 0.02 | 0.00 | 6/4/2026 | 6/26/2026 4:00:01 PM EST |
| 23.00 | 7.70 | 9.40 | 8.55 | % | 0.37 | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 24.00 | 8.70 | 10.80 | 9.75 | % | 0.41 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 25.00 | 9.85 | 11.95 | 10.90 | 9.80 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.32 | -0.99 | 0.01 | 0.00 | 5/26/2026 | 6/26/2026 4:00:01 PM EST |
| 26.00 | 10.90 | 12.75 | 11.83 | 12.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 4:00:01 PM EST |
| 27.00 | 10.85 | 15.00 | 12.93 | % | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 28.00 | 12.65 | 15.20 | 13.93 | % | 0.50 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 29.00 | 13.60 | 17.00 | 15.30 | % | 0.53 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 30.00 | 13.80 | 17.40 | 15.60 | % | 0.52 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 31.00 | 14.80 | 18.75 | 16.78 | % | 0.54 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST | |||
| 32.00 | 15.85 | 19.75 | 17.80 | 17.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 4:00:01 PM EST |
| 33.00 | 16.85 | 20.75 | 18.80 | % | 0.57 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/26/2026 4:00:01 PM EST |