Options Chain for FORD MTR CO COM (F) - $14.07 as of 6/18/2026 4:47:09 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 | 8.75 | 9.25 | 9.00 | 9.02 | -0.31 | -3.33% | 1.80 | 55 | 210 | 4.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 6.00 | 7.85 | 8.25 | 8.05 | 7.92 | -0.75 | -8.66% | 1.34 | 2 | 330 | 4.18 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 6.50 | 7.20 | 7.90 | 7.55 | 7.43 | -1.04 | -12.28% | 1.16 | 6 | 271 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 7.00 | 6.75 | 7.25 | 7.00 | 6.98 | -0.36 | -4.91% | 1.00 | 2 | 234 | 3.51 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 7.50 | 6.15 | 6.95 | 6.55 | 6.46 | -0.59 | -8.37% | 0.87 | 3 | 278 | 3.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 8.00 | 5.75 | 6.55 | 6.15 | 5.93 | -0.94 | -13.69% | 0.77 | 5 | 109 | 3.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 8.50 | 5.30 | 6.80 | 6.05 | 5.60 | -0.50 | -8.20% | 0.71 | 59 | 29 | 2.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 9.00 | 4.65 | 5.60 | 5.13 | 4.74 | -0.96 | -16.85% | 0.57 | 2 | 37 | 3.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 9.50 | 4.15 | 5.05 | 4.60 | 4.41 | -0.45 | -9.26% | 0.48 | 2 | 23 | 2.73 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 10.00 | 3.90 | 4.35 | 4.13 | 4.01 | -0.45 | -10.09% | 0.41 | 8 | 37 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 10.50 | 2.95 | 4.35 | 3.65 | 3.36 | -0.60 | -15.16% | 0.35 | 1 | 13 | 2.98 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 11.00 | 2.66 | 3.75 | 3.21 | 3.06 | -0.80 | -20.73% | 0.29 | 15 | 37 | 2.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 11.50 | 2.50 | 2.81 | 2.66 | 2.50 | -0.56 | -18.31% | 0.23 | 44 | 29 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 12.00 | 2.00 | 2.18 | 2.09 | 2.05 | -0.25 | -10.87% | 0.17 | 34 | 371 | 0.99 | 0.99 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 12.50 | 1.52 | 1.73 | 1.63 | 1.59 | +0.09 | +6.00% | 0.13 | 151 | 664 | 0.90 | 0.97 | 0.07 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 13.00 | 1.06 | 1.21 | 1.14 | 1.16 | +0.10 | +9.44% | 0.09 | 163 | 1,164 | 0.50 | 0.90 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 13.50 | 0.64 | 0.67 | 0.66 | 0.65 | -0.01 | -1.52% | 0.05 | 995 | 967 | 0.38 | 0.77 | 0.39 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 14.00 | 0.32 | 0.33 | 0.33 | 0.32 | -0.02 | -5.89% | 0.02 | 4,330 | 2,744 | 0.37 | 0.53 | 0.56 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 14.50 | 0.13 | 0.14 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 3,427 | 1,963 | 0.37 | 0.28 | 0.46 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 15.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 4,102 | 13,296 | 0.39 | 0.15 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 15.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1,053 | 3,607 | 0.43 | 0.09 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 276 | 3,891 | 0.55 | 0.04 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 16.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 452 | 13,977 | 0.58 | 0.03 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 642 | 2,478 | 0.66 | 0.01 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 776 | 0.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 9,548 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 8,555 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 2,098 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 20.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.16 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 825 | 1.89 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 621 | 2.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,021 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.03 | +0.02 | +200.00% | 0.00 | 100 | 158 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 174 | 2.58 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.70 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/18/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 5 | 4.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/18/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 2.04 | 1.02 | % | 0.04 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.92 | 0.96 | % | 0.03 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.72 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:50 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.93 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.44 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 3:59:50 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 3:59:50 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 3:59:50 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 50 | 101 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.93 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 236 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 390 | 0.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 9,254 | 0.54 | -0.01 | 0.02 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 175 | 7,068 | 0.52 | -0.03 | 0.07 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1,758 | 6,351 | 0.40 | -0.10 | 0.20 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 13.50 | 0.10 | 0.11 | 0.11 | 0.10 | -0.05 | -33.34% | 0.01 | 2,704 | 4,400 | 0.37 | -0.23 | 0.39 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 14.00 | 0.27 | 0.28 | 0.28 | 0.27 | -0.08 | -22.86% | 0.02 | 1,450 | 3,174 | 0.36 | -0.47 | 0.56 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 14.50 | 0.57 | 0.59 | 0.58 | 0.58 | -0.08 | -12.13% | 0.04 | 333 | 1,603 | 0.36 | -0.72 | 0.46 | -0.02 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 15.00 | 0.93 | 1.07 | 1.00 | 0.91 | -0.15 | -14.16% | 0.07 | 116 | 1,210 | 0.51 | -0.85 | 0.27 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 15.50 | 1.37 | 1.58 | 1.48 | 1.44 | -0.04 | -2.71% | 0.10 | 45 | 440 | 0.65 | -0.91 | 0.16 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 16.00 | 1.82 | 2.04 | 1.93 | 1.91 | +0.29 | +17.91% | 0.12 | 10 | 2,091 | 0.72 | -0.96 | 0.09 | -0.01 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 16.50 | 2.25 | 2.69 | 2.47 | 2.44 | +0.35 | +16.75% | 0.15 | 2 | 703 | 1.14 | -0.97 | 0.05 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 17.00 | 2.57 | 3.40 | 2.99 | 2.94 | +0.29 | +10.95% | 0.18 | 7 | 4 | 1.62 | -0.99 | 0.03 | 0.00 | 6/18/2026 | 6/18/2026 3:59:50 PM EST |
| 17.50 | 2.91 | 4.75 | 3.83 | 3.09 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 18.00 | 3.50 | 6.00 | 4.75 | 3.10 | 0.00 | 0.00% | 0.26 | 0 | 8 | 3.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 18.50 | 3.90 | 6.50 | 5.20 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 19.00 | 4.40 | 6.70 | 5.55 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 19.50 | 4.85 | 7.15 | 6.00 | 4.52 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:50 PM EST |
| 20.00 | 5.30 | 8.05 | 6.68 | 5.58 | 0.00 | 0.00% | 0.33 | 0 | 7 | 4.56 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 20.50 | 5.80 | 7.95 | 6.88 | 5.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:50 PM EST |
| 21.00 | 6.30 | 8.85 | 7.58 | 5.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 3:59:50 PM EST |
| 22.00 | 7.30 | 10.05 | 8.68 | 7.61 | 0.00 | 0.00% | 0.39 | 0 | 1 | 5.01 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 23.00 | 8.25 | 11.05 | 9.65 | 8.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 24.00 | 9.25 | 11.20 | 10.23 | 9.10 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 25.00 | 10.25 | 13.05 | 11.65 | 10.32 | 0.00 | 0.00% | 0.47 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 26.00 | 11.35 | 14.05 | 12.70 | 11.58 | 0.00 | 0.00% | 0.49 | 0 | 1 | 5.66 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 3:59:50 PM EST |
| 27.00 | 12.25 | 15.00 | 13.63 | 12.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 3:59:50 PM EST |
| 28.00 | 13.25 | 16.05 | 14.65 | 13.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 29.00 | 14.25 | 17.05 | 15.65 | 14.14 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |
| 30.00 | 15.25 | 17.85 | 16.55 | 15.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/18/2026 3:59:50 PM EST |