Options Chain for FORD MTR CO COM (F) - $13.98 as of 8/9/2026 8:58:30 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 | 11.80 | 14.25 | 13.03 | 13.15 | 0.00 | 0.00% | 13.03 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 2.00 | 11.40 | 13.30 | 12.35 | 12.07 | +0.14 | +1.18% | 6.17 | 2 | 54 | 8.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 3.00 | 10.20 | 13.00 | 11.60 | 11.07 | -0.11 | -0.99% | 3.87 | 1 | 26 | 8.48 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 4.00 | 9.55 | 11.30 | 10.43 | 10.05 | -0.40 | -3.83% | 2.61 | 2 | 9 | 5.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 5.00 | 8.35 | 10.30 | 9.33 | 9.55 | 0.00 | 0.00% | 1.87 | 0 | 25 | 4.18 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 6.80 | 9.30 | 8.05 | 8.50 | 0.00 | 0.00% | 1.34 | 0 | 14 | 3.54 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 7.00 | 6.10 | 8.30 | 7.20 | 7.40 | 0.00 | 0.00% | 1.03 | 0 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 8.00 | 5.85 | 6.10 | 5.98 | 6.70 | 0.00 | 0.00% | 0.75 | 0 | 22 | 1.23 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 4.90 | 5.10 | 5.00 | 5.50 | 0.00 | 0.00% | 0.56 | 0 | 138 | 1.02 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 3.90 | 4.10 | 4.00 | 4.05 | -0.04 | -0.98% | 0.40 | 1 | 913 | 0.82 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 2.89 | 3.10 | 3.00 | 3.03 | +0.13 | +4.49% | 0.27 | 2 | 1,362 | 0.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 1.90 | 2.07 | 1.99 | 2.10 | +0.22 | +11.71% | 0.17 | 64 | 11,235 | 0.43 | 0.94 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 1.11 | 1.17 | 1.14 | 1.18 | +0.16 | +15.69% | 0.09 | 43 | 10,645 | 0.31 | 0.75 | 0.22 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 0.54 | 0.58 | 0.56 | 0.57 | +0.09 | +18.75% | 0.04 | 773 | 21,024 | 0.32 | 0.50 | 0.27 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 0.22 | 0.24 | 0.23 | 0.24 | +0.04 | +20.00% | 0.02 | 2,442 | 33,775 | 0.33 | 0.26 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 0.09 | 0.10 | 0.10 | 0.10 | +0.02 | +25.00% | 0.01 | 231 | 31,866 | 0.35 | 0.13 | 0.13 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 351 | 47,422 | 0.37 | 0.07 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 60 | 13,211 | 0.43 | 0.03 | 0.04 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 5,395 | 0.47 | 0.02 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 13,216 | 0.49 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 10,525 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5,040 | 0.67 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,846 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/7/2026 4:00:03 PM EST |
| 24.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.73 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,822 | 0.71 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.03 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 408 | 1.02 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 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 | 8/7/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/7/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.12 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 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 | 3.57 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:03 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.39 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.23 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 8,929 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,627 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 107 | 24,210 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 11.00 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 49 | 21,761 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 12.00 | 0.07 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 83 | 38,562 | 0.35 | -0.06 | 0.12 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 13.00 | 0.23 | 0.25 | 0.24 | 0.24 | -0.07 | -22.59% | 0.02 | 3,116 | 24,543 | 0.32 | -0.25 | 0.22 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 14.00 | 0.65 | 0.70 | 0.68 | 0.66 | -0.12 | -15.39% | 0.05 | 1,316 | 25,025 | 0.33 | -0.50 | 0.27 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 15.00 | 1.28 | 1.43 | 1.36 | 1.39 | -0.09 | -6.09% | 0.09 | 206 | 6,955 | 0.34 | -0.74 | 0.21 | -0.01 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 16.00 | 2.12 | 2.31 | 2.22 | 2.16 | -0.10 | -4.43% | 0.14 | 8 | 2,437 | 0.34 | -0.87 | 0.13 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 17.00 | 3.05 | 3.25 | 3.15 | 3.30 | +0.08 | +2.49% | 0.19 | 1 | 3,187 | 0.50 | -0.93 | 0.07 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 18.00 | 4.05 | 4.25 | 4.15 | 4.09 | 0.00 | 0.00% | 0.23 | 0 | 796 | 0.60 | -0.97 | 0.04 | 0.00 | 8/6/2026 | 8/7/2026 4:00:03 PM EST |
| 19.00 | 5.05 | 5.25 | 5.15 | 3.94 | 0.00 | 0.00% | 0.27 | 0 | 228 | 0.69 | -0.98 | 0.02 | 0.00 | 7/29/2026 | 8/7/2026 4:00:03 PM EST |
| 20.00 | 6.05 | 6.25 | 6.15 | 6.10 | -0.20 | -3.18% | 0.31 | 1 | 133 | 0.78 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 21.00 | 7.05 | 7.30 | 7.18 | 7.20 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.91 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:03 PM EST |
| 22.00 | 8.05 | 8.30 | 8.18 | 7.70 | 0.00 | 0.00% | 0.37 | 0 | 4 | 0.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:03 PM EST |
| 23.00 | 9.05 | 9.30 | 9.18 | 8.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 24.00 | 10.05 | 10.30 | 10.18 | 9.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 25.00 | 11.05 | 11.30 | 11.18 | 10.25 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 26.00 | 12.05 | 12.30 | 12.18 | 11.15 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 27.00 | 13.05 | 13.30 | 13.18 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 28.00 | 14.05 | 14.30 | 14.18 | 13.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 29.00 | 15.05 | 15.30 | 15.18 | 14.15 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 30.00 | 16.05 | 16.30 | 16.18 | 15.43 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:03 PM EST |
| 31.00 | 17.05 | 17.30 | 17.18 | 16.20 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 32.00 | 18.05 | 18.30 | 18.18 | 17.23 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |
| 33.00 | 19.05 | 19.30 | 19.18 | 18.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:03 PM EST |