Home Options FChain

F

Ford Motor CompanyClose $14.05EOD only

Max Pain

$14.00

Next expiry Aug 21, 2026

Expected Move

±$0.38

2.7% from close

Price Gap

-0.05

Distance to max pain

IV Rank

Low premium

P/C OI

0.93

Balanced positioning

Consensus

4/4

Partial coverage

Published snapshot: Aug 17, 2026 close

End-of-day snapshot

This page reflects F options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 17, 2026 close

F Options Chain

Data as of market close Aug 17, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 4)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	12.88	12.35	13.50	-0.16	6	24	2750.0%	0.989	0.0008	-0.163	0.000	0.000
2.00	11.91	11.35	13.00	-0.15	8	31	1353.1%	0.986	0.0021	-0.102	0.000	0.000
3.00	10.95	10.65	11.30	-0.10	38	80	750.0%	0.995	0.0014	-0.022	0.000	0.000
4.00	9.86	9.30	10.95	-0.23	71	30	818.8%	0.980	0.0047	-0.084	0.001	0.000
5.00	8.99	8.20	9.70	-0.21	50	32	450.0%	0.997	0.0018	-0.010	0.000	0.000
6.00	7.98	7.70	8.75	-0.09	69	54	640.6%	0.959	0.0108	-0.119	0.001	0.000
7.00	7.02	6.40	7.30	-0.09	47	54	578.1%	0.942	0.0158	-0.141	0.001	0.000
8.00	5.88	5.55	6.70	-0.13	11	23	403.9%	0.955	0.0185	-0.081	0.001	0.001
8.50	5.36	5.10	6.50	-0.19	49	35	445.3%	0.923	0.0257	-0.136	0.002	0.001
9.00	4.90	4.60	5.60	-0.16	49	30	321.1%	0.950	0.0253	-0.070	0.001	0.001
9.50	4.38	4.10	5.10	-0.19	45	4	289.1%	0.944	0.0307	-0.069	0.001	0.001
10.00	3.90	3.45	4.60	-0.23	54	7	221.9%	0.960	0.0308	-0.041	0.001	0.001
10.50	3.41	2.95	4.10	-0.22	56	8	196.1%	0.954	0.0392	-0.041	0.001	0.001
11.00	2.96	2.88	3.05	-0.18	214	124	135.9%	0.976	0.0327	-0.017	0.001	0.001
11.50	2.45	2.36	2.62	-0.06	48	2	128.9%	0.956	0.0576	-0.027	0.001	0.001
12.00	2.01	1.88	2.03	-0.03	51	137	87.5%	0.973	0.0567	-0.013	0.001	0.001
12.50	1.48	1.27	1.64	-0.14	27	11	67.2%	0.965	0.0906	-0.012	0.001	0.001
13.00	0.97	0.89	1.03	-0.13	571	452	50.0%	0.940	0.1887	-0.014	0.002	0.001
13.50	0.46	0.45	0.51	-0.15	963	962	41.0%	0.808	0.5269	-0.025	0.003	0.001
14.00	0.13	0.13	0.14	-0.09	7,501	12,592	29.7%	0.437	1.0506	-0.025	0.005	0.000
14.50	0.02	0.02	0.03	-0.04	3,737	18,696	32.8%	0.093	0.4021	-0.012	0.002	0.000
15.00	0.01	0.01	0.02	-0.01	1,160	20,443	46.9%	0.043	0.1557	-0.009	0.001	0.000
15.50	0.01	0.00	0.01	0.00	98	4,311	50.0%	0.010	0.0423	-0.003	0.000	0.000
16.00	0.01	0.00	0.01	0.00	4	11,062	59.4%	0.006	0.0211	-0.002	0.000	0.000
16.50	0.02	0.00	0.01	0.00	12	1,750	71.9%	0.005	0.0166	-0.002	0.000	0.000
17.00	0.01	0.00	0.01	0.00	2	18,910	81.3%	0.004	0.0112	-0.002	0.000	0.000
17.50	0.01	0.00	0.01	0.00	1	1,682	93.8%	0.004	0.0104	-0.002	0.000	0.000
18.00	0.01	0.00	0.01	0.00	3	31,722	103.1%	0.004	0.0082	-0.002	0.000	0.000
18.50	0.01	0.00	0.01	0.00	104	214	112.5%	0.003	0.0068	-0.002	0.000	0.000
19.00	0.01	0.00	0.01	0.00	1	3,494	118.8%	0.002	0.0049	-0.002	0.000	0.000
19.50	0.03	0.00	0.01	0.00	1	2	131.3%	0.003	0.0053	-0.002	0.000	0.000
20.00	0.01	0.00	0.01	0.00	1	7,999	137.5%	0.002	0.0041	-0.002	0.000	0.000
21.00	0.01	0.00	0.01	0.00	221	10,205	156.3%	0.002	0.0037	-0.002	0.000	0.000
22.00	0.02	0.00	0.01	0.00	2	772	168.8%	0.002	0.0027	-0.002	0.000	0.000
23.00	0.01	0.00	0.01	0.00	3	306	187.5%	0.002	0.0028	-0.003	0.000	0.000
24.00	0.01	0.00	0.01	0.00	1	10	193.8%	0.001	0.0018	-0.002	0.000	0.000
25.00	0.01	0.00	0.01	0.00	2	326	212.5%	0.002	0.0020	-0.002	0.000	0.000
26.00	0.01	0.00	0.01	0.00	100	145	225.0%	0.002	0.0018	-0.002	0.000	0.000
27.00	0.03	0.00	0.31	0.00	5	6	381.3%	0.041	0.0182	-0.070	0.001	0.000
28.00	0.01	0.00	0.31	0.00	10	24	396.9%	0.039	0.0169	-0.071	0.001	0.000
29.00	0.01	0.00	0.31	0.00	10	31	411.7%	0.038	0.0158	-0.071	0.001	0.000
30.00	0.01	0.00	0.01	0.00	1	55	262.5%	0.001	0.0010	-0.002	0.000	0.000
32.00	0.01	0.00	0.04	0.00	1	2	331.3%	0.004	0.0031	-0.009	0.000	0.000
33.00	0.01	0.00	0.01	-0.02	1	262	293.8%	0.001	0.0009	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
1.00	0.01	0.00	0.01	0.00	5	14	950.0%	-0.000	0.0001	-0.002	0.000	0.000
2.00	0.01	0.00	0.01	0.00	1	1	700.0%	-0.000	0.0002	-0.002	0.000	-0.000
4.00	0.01	0.00	0.01	0.00	5	5	450.0%	-0.001	0.0003	-0.002	0.000	-0.000
6.00	0.01	0.00	0.01	0.00	3	3	312.5%	-0.001	0.0008	-0.002	0.000	-0.000
7.00	0.02	0.00	0.01	0.00	1	23	262.5%	-0.001	0.0013	-0.002	0.000	-0.000
8.00	0.01	0.00	0.01	0.00	1	1	212.5%	-0.001	0.0018	-0.002	0.000	-0.000
9.00	0.01	0.00	0.01	0.00	1	16	175.0%	-0.002	0.0032	-0.003	0.000	-0.000
9.50	0.01	0.00	0.01	0.00	0	101	150.0%	-0.002	0.0033	-0.002	0.000	-0.000
10.00	0.01	0.00	0.01	0.00	3	189	131.3%	-0.002	0.0042	-0.002	0.000	-0.000
11.00	0.01	0.00	0.01	0.00	15	3,711	96.9%	-0.003	0.0077	-0.002	0.000	-0.000
11.50	0.02	0.00	0.01	0.00	10	25	81.3%	-0.004	0.0118	-0.002	0.000	-0.000
12.00	0.01	0.00	0.01	0.00	47	6,838	65.6%	-0.006	0.0190	-0.002	0.000	-0.000
12.50	0.01	0.00	0.01	0.00	6	863	50.0%	-0.008	0.0338	-0.002	0.000	-0.000
13.00	0.01	0.00	0.01	-0.01	686	26,491	39.1%	-0.024	0.1142	-0.005	0.001	-0.000
13.50	0.03	0.02	0.03	0.00	1,330	4,318	28.1%	-0.105	0.5102	-0.011	0.002	-0.000
14.00	0.18	0.17	0.19	0.02	5,311	10,939	26.2%	-0.573	1.1866	-0.021	0.005	-0.001
14.50	0.56	0.51	0.65	0.06	283	3,159	46.5%	-0.822	0.4442	-0.024	0.003	-0.001
15.00	1.06	1.00	1.13	0.10	89	2,042	62.5%	-0.898	0.2252	-0.022	0.002	-0.001
15.50	1.52	1.49	1.63	0.07	4	310	80.5%	-0.923	0.1427	-0.023	0.002	-0.001
16.00	2.09	1.98	2.13	0.27	25	303	96.9%	-0.937	0.1012	-0.023	0.002	-0.001
16.50	2.31	2.36	2.76	0.00	1	3	155.5%	-0.870	0.1075	-0.067	0.003	-0.001
17.00	3.09	2.80	3.35	0.40	1	21	81.3%	-0.996	0.0112	0.000	0.000	-0.001
17.50	3.30	3.25	3.85	0.00	3	2	214.1%	-0.859	0.0826	-0.099	0.003	-0.001
18.00	3.80	3.35	4.60	0.00	2	1	289.8%	-0.800	0.0764	-0.169	0.004	-0.001
18.50	4.60	4.25	4.85	0.00	2	3	245.7%	-0.877	0.0655	-0.103	0.003	-0.001
19.00	5.10	4.70	5.20	1.97	8	0	210.9%	-0.936	0.0468	-0.053	0.002	-0.001
20.00	6.10	5.90	6.40	0.27	12	0	212.5%	-0.962	0.0305	-0.034	0.001	-0.002
21.00	7.13	6.95	7.40	0.35	5	1	246.9%	-0.957	0.0291	-0.045	0.001	-0.002
22.00	8.06	7.70	8.40	-0.19	1	0	352.3%	-0.898	0.0400	-0.130	0.002	-0.002
23.00	9.15	8.70	9.40	0.00	24	0	374.6%	-0.904	0.0360	-0.132	0.002	-0.002
24.00	10.15	9.70	10.40	0.00	0	0	395.3%	-0.910	0.0327	-0.133	0.002	-0.002
25.00	11.15	10.35	11.70	0.00	0	0	499.2%	-0.857	0.0359	-0.235	0.003	-0.002
26.00	12.07	11.70	12.40	0.00	0	0	434.0%	-0.918	0.0278	-0.136	0.002	-0.002
27.00	13.15	12.55	13.60	0.00	0	0	237.5%	-0.998	0.0016	0.001	0.000	-0.002
28.00	14.10	13.70	14.70	0.00	0	0	383.6%	-0.967	0.0154	-0.057	0.001	-0.002
29.00	14.60	14.70	15.40	0.00	0	0	484.4%	-0.926	0.0228	-0.139	0.002	-0.002
30.00	16.09	15.50	16.55	0.00	2	0	548.4%	-0.902	0.0249	-0.196	0.002	-0.002
31.00	16.95	16.70	17.65	0.00	0	0	409.4%	-0.976	0.0111	-0.046	0.001	-0.003
32.00	17.60	17.70	18.40	0.00	0	0	528.1%	-0.933	0.0195	-0.141	0.002	-0.003
33.00	19.11	18.70	19.70	0.00	1	0	450.0%	-0.972	0.0113	-0.057	0.001	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.