Options Chain for FORD MTR CO COM (F) - $13.97 as of 9/14/2026 10:52:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.70 | 8.85 | 8.78 | 8.77 | % | 1.76 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST | |
| 6.00 | 7.70 | 7.90 | 7.80 | 7.79 | % | 1.30 | 3 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST | |
| 7.00 | 6.35 | 7.20 | 6.78 | % | 0.97 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 8.00 | 4.40 | 7.90 | 6.15 | 5.87 | % | 0.77 | 1 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST | |
| 8.50 | 5.20 | 5.40 | 5.30 | 5.29 | % | 0.62 | 4 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST | |
| 9.00 | 4.70 | 5.10 | 4.90 | 4.88 | -0.20 | -3.94% | 0.54 | 1 | 46 | 3.04 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 9.50 | 4.20 | 5.20 | 4.70 | 4.60 | 0.00 | 0.00% | 0.49 | 0 | 34 | 2.69 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/14/2026 9:58:57 AM EST |
| 10.00 | 3.70 | 3.85 | 3.78 | 3.79 | -0.16 | -4.06% | 0.38 | 1 | 399 | 1.28 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 10.50 | 3.20 | 3.35 | 3.28 | 3.50 | 0.00 | 0.00% | 0.31 | 0 | 73 | 1.26 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 11.00 | 2.70 | 2.85 | 2.78 | 2.80 | -0.14 | -4.77% | 0.25 | 4 | 8 | 0.99 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 11.50 | 2.24 | 2.35 | 2.30 | 2.37 | -0.07 | -2.87% | 0.20 | 6 | 16 | 0.84 | 1.00 | 0.01 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 12.00 | 1.71 | 1.86 | 1.79 | 1.76 | -0.22 | -11.12% | 0.15 | 10 | 27 | 0.71 | 0.99 | 0.04 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 12.50 | 1.23 | 1.37 | 1.30 | 1.30 | -0.26 | -16.67% | 0.10 | 5 | 314 | 0.58 | 0.94 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 13.00 | 0.79 | 0.92 | 0.86 | 0.92 | -0.07 | -7.08% | 0.07 | 2 | 525 | 0.38 | 0.85 | 0.26 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 13.50 | 0.46 | 0.50 | 0.48 | 0.48 | -0.12 | -20.00% | 0.04 | 21 | 215 | 0.34 | 0.68 | 0.43 | -0.02 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 14.00 | 0.22 | 0.25 | 0.24 | 0.23 | -0.10 | -30.31% | 0.02 | 911 | 2,225 | 0.34 | 0.44 | 0.49 | -0.02 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 14.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 397 | 4,644 | 0.34 | 0.23 | 0.38 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 66 | 3,558 | 0.36 | 0.12 | 0.22 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 11 | 2,369 | 0.40 | 0.05 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 86 | 1,880 | 0.41 | 0.02 | 0.06 | 0.00 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 814 | 0.55 | 0.01 | 0.02 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.62 | 0.00 | 0.01 | 0.00 | 9/10/2026 | 9/14/2026 9:58:57 AM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:58:57 AM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 9:58:57 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.83 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 9:58:57 AM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/14/2026 9:58:57 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/14/2026 9:58:57 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.01 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 9:58:57 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.11 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 9:58:57 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 9:58:57 AM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/14/2026 9:58:57 AM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/14/2026 9:58:57 AM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.00 | 0.01 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 628 | 0.53 | -0.01 | 0.04 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 12.50 | 0.01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 500 | 666 | 0.38 | -0.06 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 13.00 | 0.06 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 0.01 | 20 | 4,645 | 0.36 | -0.15 | 0.26 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 13.50 | 0.19 | 0.21 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 59 | 2,606 | 0.35 | -0.32 | 0.43 | -0.02 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 14.00 | 0.44 | 0.47 | 0.46 | 0.45 | +0.09 | +25.00% | 0.03 | 42 | 4,558 | 0.34 | -0.56 | 0.49 | -0.02 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 14.50 | 0.79 | 0.86 | 0.83 | 0.77 | +0.10 | +14.93% | 0.06 | 3 | 892 | 0.33 | -0.77 | 0.38 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 15.00 | 1.20 | 1.34 | 1.27 | 1.15 | +0.04 | +3.61% | 0.08 | 1 | 308 | 0.54 | -0.88 | 0.22 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 15.50 | 1.68 | 1.79 | 1.74 | 1.65 | +0.01 | +0.61% | 0.11 | 2 | 105 | 0.61 | -0.95 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 9:58:57 AM EST |
| 16.00 | 2.17 | 2.33 | 2.25 | 2.07 | 0.00 | 0.00% | 0.14 | 0 | 98 | 0.70 | -0.98 | 0.06 | 0.00 | 9/8/2026 | 9/14/2026 9:58:57 AM EST |
| 16.50 | 2.67 | 2.80 | 2.74 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.80 | -0.99 | 0.02 | 0.00 | 9/9/2026 | 9/14/2026 9:58:57 AM EST |
| 17.00 | 3.15 | 3.30 | 3.23 | % | 0.19 | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 17.50 | 3.65 | 3.80 | 3.73 | 3.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/14/2026 9:58:57 AM EST |
| 18.00 | 4.15 | 4.35 | 4.25 | 3.53 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:57 AM EST |
| 18.50 | 4.65 | 4.85 | 4.75 | % | 0.26 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 19.00 | 5.15 | 5.30 | 5.23 | % | 0.28 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 19.50 | 5.65 | 5.80 | 5.73 | 5.69 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 9:58:57 AM EST |
| 20.00 | 6.15 | 6.30 | 6.23 | 5.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 9:58:57 AM EST |
| 21.00 | 7.15 | 7.30 | 7.23 | % | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 22.00 | 8.15 | 8.35 | 8.25 | % | 0.38 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST | |||
| 23.00 | 8.95 | 9.45 | 9.20 | 9.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/14/2026 9:58:57 AM EST |
| 25.00 | 10.70 | 13.25 | 11.98 | % | 0.48 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 9/14/2026 9:58:57 AM EST |