F · Ford Motor Co

Track F — free Ask ALVIS about F

$14.36 +0.21 (+1.48%) At close · Jul 24

Market Cap

$57.26B

3.98B

Options Chain

15-min delayed Underlying $14.36 · today Options Calculator

Positioning

Jul 31, 2026 · 5 days to expiry · 64 contracts

Put / call OI

0.40

Call-heavy positioning

Open interest

67,285

contracts outstanding

Volume

14,874

traded today

Max pain

$14.00

$0.36 below spot

ATM implied vol

68.2%

market's expected move

Open interest by strike · near the money

Calls Puts

8.5

9.5

10.5

11.5

12.5

13.5

14.5

15.5

16.5

17.5

18.5

19.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Jul 31 5d Aug 7 12d Aug 14 19d Aug 21 26d Aug 28 33d Sep 4 40d Sep 18 54d Oct 16 82d Nov 20 117d Dec 18 145d Jan 15 173d Mar 19 236d Jun 17 326d Dec 17 509d Jan 21 544d Dec 15 873d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
87	127	480.3%	0.984	$9.28		$0.01	—	—	118	0
Call · $5 In the money Last $9.28 Breakeven $14.28 Implied vol 480.3% Delta 0.984 ≈98% ITM Gamma 0.005 Theta -0.031 Vega 0.001 Open interest 87 Model this call Put · $5 Last $0.01 Breakeven $4.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
48	10	520.4%	0.957	$8.31		$0.01	—	—	1	0
Call · $6 In the money Last $8.31 Breakeven $14.31 Implied vol 520.4% Delta 0.957 ≈96% ITM Gamma 0.01 Theta -0.078 Vega 0.002 Open interest 48 Model this call Put · $6 Last $0.01 Breakeven $5.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
36	33	475.1%	0.938	$7.40		—	—	—	—	0
Call · $7 In the money Last $7.40 Breakeven $14.40 Implied vol 475.1% Delta 0.938 ≈94% ITM Gamma 0.015 Theta -0.094 Vega 0.002 Open interest 36 Model this call Put · $7 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
2	6	379.4%	0.934	$6.27		—	—	—	—	0
Call · $8 In the money Last $6.27 Breakeven $14.27 Implied vol 379.4% Delta 0.934 ≈93% ITM Gamma 0.02 Theta -0.079 Vega 0.002 Open interest 2 Model this call Put · $8 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
3	6	358.3%	0.924	$5.77		—	—	—	—	0
Call · $8.5 In the money Last $5.77 Breakeven $14.27 Implied vol 358.3% Delta 0.924 ≈92% ITM Gamma 0.023 Theta -0.084 Vega 0.002 Open interest 3 Model this call Put · $8.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
512	8	—	—	$5.24		$0.01	—	—	1	4
Call · $9 In the money Last $5.24 Breakeven $14.24 Implied vol — Delta — Gamma — Theta — Vega — Open interest 512 Model this call Put · $9 Last $0.01 Breakeven $8.99 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
418	8	147.2%	0.993	$4.76		$0.01	-0.02	178.1%	9	5
Call · $9.5 In the money Last $4.76 Breakeven $14.26 Implied vol 147.2% Delta 0.993 ≈99% ITM Gamma 0.008 Theta -0.004 Vega 0 Open interest 418 Model this call Put · $9.5 Last $0.01 Breakeven $9.49 Implied vol 178.1% Delta -0.02 ≈2% ITM Gamma 0.016 Theta -0.014 Vega 0.001 Open interest 5 Model this put
205	8	130.7%	0.992	$4.25		$0.01	-0.028	168.5%	1	31
Call · $10 In the money Last $4.25 Breakeven $14.25 Implied vol 130.7% Delta 0.992 ≈99% ITM Gamma 0.01 Theta -0.004 Vega 0 Open interest 205 Model this call Put · $10 Last $0.01 Breakeven $9.99 Implied vol 168.5% Delta -0.028 ≈3% ITM Gamma 0.022 Theta -0.018 Vega 0.001 Open interest 31 Model this put
78	8	—	—	$3.77		$0.04	-0.017	128.3%	1	88
Call · $10.5 In the money Last $3.77 Breakeven $14.27 Implied vol — Delta — Gamma — Theta — Vega — Open interest 78 Model this call Put · $10.5 Last $0.04 Breakeven $10.46 Implied vol 128.3% Delta -0.017 ≈2% ITM Gamma 0.019 Theta -0.009 Vega 0.001 Open interest 88 Model this put
33	24	100%	0.99	$3.26		$0.01	-0.024	118.1%	2	164
Call · $11 In the money Last $3.26 Breakeven $14.26 Implied vol 100% Delta 0.99 ≈99% ITM Gamma 0.016 Theta -0.004 Vega 0 Open interest 33 Model this call Put · $11 Last $0.01 Breakeven $10.99 Implied vol 118.1% Delta -0.024 ≈2% ITM Gamma 0.028 Theta -0.011 Vega 0.001 Open interest 164 Model this put
26	8	108.6%	0.961	$2.76		$0.01	-0.028	101.3%	10	233
Call · $11.5 In the money Last $2.76 Breakeven $14.26 Implied vol 108.6% Delta 0.961 ≈96% ITM Gamma 0.045 Theta -0.015 Vega 0.002 Open interest 26 Model this call Put · $11.5 Last $0.01 Breakeven $11.49 Implied vol 101.3% Delta -0.028 ≈3% ITM Gamma 0.037 Theta -0.011 Vega 0.002 Open interest 233 Model this put
87	70	100.4%	0.941	$2.33		$0.02	-0.027	80.6%	106	1.2k
Call · $12 In the money Last $2.33 Breakeven $14.33 Implied vol 100.4% Delta 0.941 ≈94% ITM Gamma 0.069 Theta -0.019 Vega 0.002 Open interest 87 Model this call Put · $12 Last $0.02 Breakeven $11.98 Implied vol 80.6% Delta -0.027 ≈3% ITM Gamma 0.045 Theta -0.008 Vega 0.001 Open interest 1.2k Model this put
281	20	74.2%	0.945	$1.86		$0.03	-0.053	73.4%	173	2.8k
Call · $12.5 In the money Last $1.86 Breakeven $14.36 Implied vol 74.2% Delta 0.945 ≈95% ITM Gamma 0.088 Theta -0.013 Vega 0.002 Open interest 281 Model this call Put · $12.5 Last $0.03 Breakeven $12.47 Implied vol 73.4% Delta -0.053 ≈5% ITM Gamma 0.086 Theta -0.013 Vega 0.002 Open interest 2.8k Model this put
462	86	70.9%	0.886	$1.42		$0.08	-0.118	72.2%	470	3.5k
Call · $13 In the money Last $1.42 Breakeven $14.42 Implied vol 70.9% Delta 0.886 ≈89% ITM Gamma 0.16 Theta -0.022 Vega 0.003 Open interest 462 Model this call Put · $13 Last $0.08 Breakeven $12.92 Implied vol 72.2% Delta -0.118 ≈12% ITM Gamma 0.161 Theta -0.024 Vega 0.003 Open interest 3.5k Model this put
1.8k	214	73.8%	0.768	$1.01		$0.16	-0.221	70.1%	507	4.5k
Call · $13.5 In the money Last $1.01 Breakeven $14.51 Implied vol 73.8% Delta 0.768 ≈77% ITM Gamma 0.243 Theta -0.037 Vega 0.006 Open interest 1.8k Model this call Put · $13.5 Last $0.16 Breakeven $13.34 Implied vol 70.1% Delta -0.221 ≈22% ITM Gamma 0.25 Theta -0.035 Vega 0.006 Open interest 4.5k Model this put
8.2k	903	70.8%	0.629	$0.67		$0.30	-0.368	68.4%	891	4.7k
Call · $14 In the money Last $0.67 Breakeven $14.67 Implied vol 70.8% Delta 0.629 ≈63% ITM Gamma 0.313 Theta -0.044 Vega 0.007 Open interest 8.2k Model this call Put · $14 Last $0.30 Breakeven $13.70 Implied vol 68.4% Delta -0.368 ≈37% ITM Gamma 0.323 Theta -0.043 Vega 0.007 Open interest 4.7k Model this put
Underlying $14.36
7.2k	3k	68.7%	0.465	$0.43		$0.54	-0.536	67.8%	807	1.4k
Call · $14.5 Last $0.43 Breakeven $14.93 Implied vol 68.7% Delta 0.465 ≈46% ITM Gamma 0.338 Theta -0.045 Vega 0.007 Open interest 7.2k Model this call Put · $14.5 In the money Last $0.54 Breakeven $13.96 Implied vol 67.8% Delta -0.536 ≈54% ITM Gamma 0.342 Theta -0.044 Vega 0.007 Open interest 1.4k Model this put
11.2k	4.2k	68.1%	0.308	$0.22		$0.89	-0.692	68%	33	345
Call · $15 Last $0.22 Breakeven $15.22 Implied vol 68.1% Delta 0.308 ≈31% ITM Gamma 0.301 Theta -0.039 Vega 0.006 Open interest 11.2k Model this call Put · $15 In the money Last $0.89 Breakeven $14.11 Implied vol 68% Delta -0.692 ≈69% ITM Gamma 0.301 Theta -0.039 Vega 0.006 Open interest 345 Model this put
3.7k	1k	68.1%	0.183	$0.12		$1.16	-0.817	68%	3	159
Call · $15.5 Last $0.12 Breakeven $15.62 Implied vol 68.1% Delta 0.183 ≈18% ITM Gamma 0.226 Theta -0.03 Vega 0.005 Open interest 3.7k Model this call Put · $15.5 In the money Last $1.16 Breakeven $14.34 Implied vol 68% Delta -0.817 ≈82% ITM Gamma 0.227 Theta -0.03 Vega 0.005 Open interest 159 Model this put
3.2k	502	70.1%	0.105	$0.07		$1.78	-0.895	70%	21	39
Call · $16 Last $0.07 Breakeven $16.07 Implied vol 70.1% Delta 0.105 ≈11% ITM Gamma 0.151 Theta -0.021 Vega 0.003 Open interest 3.2k Model this call Put · $16 In the money Last $1.78 Breakeven $14.22 Implied vol 70% Delta -0.895 ≈89% ITM Gamma 0.15 Theta -0.021 Vega 0.003 Open interest 39 Model this put
588	50	72%	0.057	$0.03		$2.23	-0.943	71.9%	18	16
Call · $16.5 Last $0.03 Breakeven $16.53 Implied vol 72% Delta 0.057 ≈6% ITM Gamma 0.092 Theta -0.013 Vega 0.002 Open interest 588 Model this call Put · $16.5 In the money Last $2.23 Breakeven $14.27 Implied vol 71.9% Delta -0.943 ≈94% ITM Gamma 0.092 Theta -0.013 Vega 0.002 Open interest 16 Model this put
1.7k	399	74.6%	0.03	$0.01		$2.94	-0.987	64.2%	12	12
Call · $17 Last $0.01 Breakeven $17.01 Implied vol 74.6% Delta 0.03 ≈3% ITM Gamma 0.054 Theta -0.008 Vega 0.001 Open interest 1.7k Model this call Put · $17 In the money Last $2.94 Breakeven $14.06 Implied vol 64.2% Delta -0.987 ≈99% ITM Gamma 0.031 Theta -0.004 Vega 0 Open interest 12 Model this put
4.8k	29	89.6%	0.034	$0.01		$3.50	—	—	8	5
Call · $17.5 Last $0.01 Breakeven $17.51 Implied vol 89.6% Delta 0.034 ≈3% ITM Gamma 0.049 Theta -0.011 Vega 0.001 Open interest 4.8k Model this call Put · $17.5 In the money Last $3.50 Breakeven $14.00 Implied vol — Delta — Gamma — Theta — Vega — Open interest 5 Model this put
95	2	99.1%	0.031	$0.04		$3.90	—	—	1	0
Call · $18 Last $0.04 Breakeven $18.04 Implied vol 99.1% Delta 0.031 ≈3% ITM Gamma 0.041 Theta -0.011 Vega 0.001 Open interest 95 Model this call Put · $18 In the money Last $3.90 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
726	2	113.4%	0.034	$0.01		$4.65	—	—	4	0
Call · $18.5 Last $0.01 Breakeven $18.51 Implied vol 113.4% Delta 0.034 ≈3% ITM Gamma 0.038 Theta -0.014 Vega 0.001 Open interest 726 Model this call Put · $18.5 In the money Last $4.65 Breakeven $13.85 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
189	55	117.4%	0.026	$0.01		$5.22	—	—	28	4
Call · $19 Last $0.01 Breakeven $19.01 Implied vol 117.4% Delta 0.026 ≈3% ITM Gamma 0.03 Theta -0.012 Vega 0.001 Open interest 189 Model this call Put · $19 In the money Last $5.22 Breakeven $13.78 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this put
383	1	135.9%	0.034	$0.02		$5.47	—	—	4	0
Call · $19.5 Last $0.02 Breakeven $19.52 Implied vol 135.9% Delta 0.034 ≈3% ITM Gamma 0.032 Theta -0.017 Vega 0.001 Open interest 383 Model this call Put · $19.5 In the money Last $5.47 Breakeven $14.03 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
534	12	134.7%	0.024	$0.02		$5.61	—	—	1	0
Call · $20 Last $0.02 Breakeven $20.02 Implied vol 134.7% Delta 0.024 ≈2% ITM Gamma 0.024 Theta -0.012 Vega 0.001 Open interest 534 Model this call Put · $20 In the money Last $5.61 Breakeven $14.39 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
627	590	155.9%	0.025	$0.01		$6.99	—	—	102	0
Call · $21 Last $0.01 Breakeven $21.01 Implied vol 155.9% Delta 0.025 ≈3% ITM Gamma 0.022 Theta -0.015 Vega 0.001 Open interest 627 Model this call Put · $21 In the money Last $6.99 Breakeven $14.01 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
77	5	176.1%	0.027	$0.03		$8.05	—	—	6	0
Call · $22 Last $0.03 Breakeven $22.03 Implied vol 176.1% Delta 0.027 ≈3% ITM Gamma 0.02 Theta -0.018 Vega 0.001 Open interest 77 Model this call Put · $22 In the money Last $8.05 Breakeven $13.95 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
671	20	191%	0.025	$0.01		$8.86	—	—	40	0
Call · $23 Last $0.01 Breakeven $23.01 Implied vol 191% Delta 0.025 ≈3% ITM Gamma 0.018 Theta -0.018 Vega 0.001 Open interest 671 Model this call Put · $23 In the money Last $8.86 Breakeven $14.14 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
4	4	—	—	$0.04		$10.90	—	—	2	0
Call · $25 Last $0.04 Breakeven $25.04 Implied vol — Delta — Gamma — Theta — Vega — Open interest 4 Model this call Put · $25 In the money Last $10.90 Breakeven $14.10 Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. The 25 strikes around the money are shown by default — switch to "All 32" for the wings. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.

Key facts CIK 37996 CUSIP 345370860 13F (30d) 542 filings 523 filers Visit website Investor relations