Options Chain for FORD MTR CO COM (F) - $14.24 as of 8/5/2026 2:23:42 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 | 9.20 | 9.35 | 9.28 | 9.32 | +0.06 | +0.65% | 1.86 | 120 | 511 | 8.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 6.00 | 8.15 | 8.35 | 8.25 | 8.34 | +0.05 | +0.61% | 1.38 | 154 | 420 | 6.85 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 7.00 | 7.20 | 7.35 | 7.28 | 7.22 | -0.08 | -1.10% | 1.04 | 152 | 190 | 5.74 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 8.00 | 6.20 | 6.35 | 6.28 | 6.33 | +0.01 | +0.16% | 0.79 | 151 | 69 | 4.78 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 8.50 | 5.70 | 5.85 | 5.78 | 5.84 | +0.03 | +0.52% | 0.68 | 42 | 143 | 4.81 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 9.00 | 5.15 | 5.35 | 5.25 | 5.25 | 0.00 | 0.00% | 0.58 | 22 | 142 | 3.92 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 9.50 | 4.70 | 4.85 | 4.78 | 4.78 | -0.02 | -0.42% | 0.50 | 11 | 112 | 3.53 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 10.00 | 4.10 | 4.35 | 4.23 | 4.22 | +0.01 | +0.24% | 0.42 | 5 | 23 | 3.15 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 10.50 | 3.70 | 3.85 | 3.78 | 3.77 | +0.02 | +0.54% | 0.36 | 11 | 39 | 2.79 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 11.00 | 3.10 | 3.35 | 3.23 | 3.24 | 0.00 | 0.00% | 0.29 | 12 | 160 | 2.44 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 11.50 | 2.65 | 2.89 | 2.77 | 2.74 | -0.05 | -1.80% | 0.24 | 13 | 74 | 2.34 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 12.00 | 2.17 | 2.41 | 2.29 | 2.29 | +0.09 | +4.10% | 0.19 | 9 | 113 | 2.09 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 12.50 | 1.73 | 1.80 | 1.77 | 1.72 | +0.02 | +1.18% | 0.14 | 1 | 89 | 1.21 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 13.00 | 1.22 | 1.30 | 1.26 | 1.26 | +0.09 | +7.70% | 0.10 | 16 | 253 | 0.78 | 1.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 13.50 | 0.73 | 0.80 | 0.77 | 0.75 | 0.00 | 0.00% | 0.06 | 320 | 325 | 0.51 | 0.96 | 0.18 | -0.01 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 14.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.01 | -2.95% | 0.02 | 1,012 | 3,738 | 0.37 | 0.76 | 0.78 | -0.04 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 14.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 5,266 | 11,094 | 0.38 | 0.29 | 0.86 | -0.04 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 3,207 | 12,402 | 0.44 | 0.04 | 0.22 | -0.01 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 284 | 5,099 | 0.61 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 70 | 6,044 | 0.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,305 | 0.97 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,636 | 1.13 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,017 | 1.29 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 520 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:47 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:58:47 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.72 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 1:58:47 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.85 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:58:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.97 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:58:47 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.21 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/5/2026 1:58:47 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 1:58:47 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 3 | 141 | 2.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/5/2026 1:58:47 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 | 95 | 107 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 86 | 175 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 69 | 36 | 3.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 22 | 87 | 3.03 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 569 | 2.73 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:47 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.44 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.16 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/5/2026 1:58:47 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/5/2026 1:58:47 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 138 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.40 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:47 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,323 | 1.16 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:47 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 921 | 0.92 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 2,882 | 0.69 | 0.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1,574 | 2,832 | 0.49 | -0.04 | 0.18 | -0.01 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 14.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 3,663 | 6,665 | 0.39 | -0.24 | 0.78 | -0.04 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 14.50 | 0.29 | 0.34 | 0.32 | 0.30 | -0.05 | -14.29% | 0.02 | 799 | 7,587 | 0.36 | -0.71 | 0.86 | -0.04 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.73 | -0.03 | -3.95% | 0.05 | 108 | 1,437 | 0.69 | -0.96 | 0.22 | -0.01 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 15.50 | 1.19 | 1.28 | 1.24 | 1.25 | -0.02 | -1.58% | 0.08 | 22 | 1,553 | 0.80 | -1.00 | 0.01 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 16.00 | 1.71 | 1.82 | 1.77 | 1.75 | 0.00 | 0.00% | 0.11 | 36 | 417 | 1.30 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 16.50 | 2.19 | 2.32 | 2.26 | 2.28 | -0.22 | -8.80% | 0.14 | 24 | 235 | 1.53 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 17.00 | 2.69 | 2.82 | 2.76 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:47 PM EST |
| 17.50 | 3.15 | 3.35 | 3.25 | 3.24 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:47 PM EST |
| 18.00 | 3.65 | 3.85 | 3.75 | 3.80 | +0.55 | +16.93% | 0.21 | 3 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 18.50 | 4.15 | 4.35 | 4.25 | 4.25 | -0.23 | -5.14% | 0.23 | 5 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 19.00 | 4.45 | 5.25 | 4.85 | 4.71 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.22 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/5/2026 1:58:47 PM EST |
| 19.50 | 4.95 | 5.70 | 5.33 | 5.30 | +0.09 | +1.73% | 0.27 | 1 | 1 | 4.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 20.00 | 5.40 | 6.20 | 5.80 | 5.90 | +0.14 | +2.44% | 0.29 | 4 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 21.00 | 6.45 | 7.05 | 6.75 | 6.81 | -0.15 | -2.16% | 0.32 | 5 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 22.00 | 7.65 | 8.00 | 7.83 | 7.84 | +0.14 | +1.82% | 0.36 | 41 | 3 | 4.45 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 23.00 | 8.65 | 8.90 | 8.78 | 8.81 | -0.03 | -0.34% | 0.38 | 44 | 8 | 4.26 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |
| 25.00 | 10.65 | 10.90 | 10.78 | 10.79 | +0.49 | +4.76% | 0.43 | 4 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/5/2026 1:58:47 PM EST |