Home Options FChain

F

Ford Motor CompanyClose $13.36EOD only

Max Pain

$14.00

Next expiry Jul 10, 2026

Expected Move

±$0.54

4.0% from close

Price Gap

+0.64

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.70

Slightly call-heavy

Consensus

4/4

Partial coverage

Published snapshot: Jul 2, 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

Jul 2, 2026 close

F Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
5.00	8.34	8.20	8.50	-0.41	80	318	434.4%	0.974	0.0076	-0.036	0.001	0.001
6.00	7.38	7.20	7.95	-0.24	141	23	403.1%	0.957	0.0123	-0.049	0.002	0.001
7.00	6.50	6.15	6.95	-0.18	125	597	325.0%	0.952	0.0166	-0.044	0.002	0.001
8.00	5.33	5.15	5.50	-0.46	35	420	248.4%	0.952	0.0217	-0.034	0.002	0.001
9.00	4.33	4.15	4.95	-0.52	18	173	218.8%	0.928	0.0340	-0.041	0.003	0.002
9.50	3.75	3.50	4.40	-0.52	4	5	160.2%	0.951	0.0344	-0.023	0.002	0.002
10.00	3.35	3.15	3.55	-0.83	4	125	173.0%	0.909	0.0513	-0.039	0.003	0.002
10.50	2.99	2.69	2.95	-0.76	2	3	121.9%	0.935	0.0560	-0.021	0.002	0.002
11.00	2.30	2.19	2.51	-0.79	24	21	120.3%	0.895	0.0816	-0.030	0.003	0.002
11.50	1.91	1.69	2.01	-0.33	9	98	100.0%	0.877	0.1103	-0.028	0.004	0.002
12.00	1.35	1.25	1.51	-0.40	31	83	80.1%	0.849	0.1583	-0.026	0.004	0.002
12.50	0.92	0.73	1.04	-0.33	63	125	64.8%	0.787	0.2424	-0.026	0.005	0.002
13.00	0.46	0.46	0.49	-0.29	445	169	35.2%	0.727	0.5116	-0.017	0.006	0.002
13.50	0.20	0.19	0.20	-0.14	2,631	657	33.2%	0.426	0.6383	-0.018	0.007	0.001
14.00	0.08	0.07	0.08	-0.09	5,620	4,503	36.7%	0.190	0.3992	-0.013	0.005	0.000
14.50	0.03	0.03	0.04	-0.04	3,854	4,196	42.6%	0.089	0.2049	-0.009	0.003	0.000
15.00	0.02	0.02	0.03	-0.01	972	2,413	51.6%	0.058	0.1211	-0.008	0.002	0.000
15.50	0.01	0.01	0.04	-0.01	920	1,959	60.2%	0.042	0.0800	-0.007	0.002	0.000
16.00	0.01	0.00	0.01	0.00	198	858	53.1%	0.008	0.0226	-0.002	0.000	0.000
16.50	0.01	0.00	0.02	0.00	28	2,859	68.8%	0.015	0.0304	-0.004	0.001	0.000
17.00	0.01	0.00	0.01	0.00	3	1,416	68.8%	0.007	0.0147	-0.002	0.000	0.000
17.50	0.01	0.00	0.02	0.00	1	430	84.4%	0.012	0.0206	-0.004	0.001	0.000
18.00	0.01	0.00	0.03	0.00	1	312	96.9%	0.016	0.0221	-0.005	0.001	0.000
18.50	0.02	0.00	0.03	0.00	48	891	103.1%	0.014	0.0185	-0.005	0.001	0.000
19.00	0.03	0.00	0.03	0.02	2	143	110.9%	0.014	0.0169	-0.005	0.001	0.000
19.50	0.01	0.00	0.11	0.00	17	19	145.3%	0.038	0.0307	-0.016	0.002	0.000
20.00	0.01	0.00	0.04	0.00	8	58	129.7%	0.016	0.0164	-0.007	0.001	0.000
20.50	0.02	0.00	0.03	0.00	163	352	131.3%	0.012	0.0128	-0.005	0.001	0.000
21.00	0.02	0.00	0.03	-0.04	5	78	137.5%	0.011	0.0118	-0.005	0.001	0.000
22.00	0.01	0.00	0.03	-0.05	11	58	148.4%	0.010	0.0099	-0.005	0.001	0.000
23.00	0.03	0.00	0.05	0.00	2	1	170.3%	0.015	0.0117	-0.008	0.001	0.000
26.00	0.01	0.00	0.03	-0.01	3	71	187.5%	0.008	0.0060	-0.005	0.000	0.000
28.00	0.06	0.00	0.04	0.00	144	145	214.1%	0.010	0.0064	-0.007	0.000	0.000
30.00	0.03	0.00	0.02	0.00	1	1	212.5%	0.005	0.0035	-0.004	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.02	0.00	0.02	0.00	0	2	281.3%	-0.003	0.0019	-0.004	0.000	-0.000
6.00	0.06	0.00	0.02	0.00	0	101	231.3%	-0.004	0.0027	-0.004	0.000	-0.000
7.00	0.04	0.00	0.08	0.00	1	52	234.4%	-0.016	0.0090	-0.012	0.001	-0.000
8.00	0.01	0.00	0.07	-0.05	2	27	185.9%	-0.017	0.0122	-0.010	0.001	-0.000
8.50	0.04	0.00	0.05	0.00	1	36	157.8%	-0.015	0.0126	-0.008	0.001	-0.000
9.00	0.01	0.00	0.07	0.00	282	280	148.4%	-0.021	0.0186	-0.010	0.001	-0.000
9.50	0.03	0.00	0.07	0.00	1	10	131.3%	-0.024	0.0235	-0.010	0.001	-0.000
10.00	0.01	0.00	0.01	-0.01	35	156	84.4%	-0.005	0.0100	-0.002	0.000	-0.000
11.00	0.11	0.00	0.04	0.00	1	12	73.4%	-0.024	0.0422	-0.006	0.001	-0.000
11.50	0.01	0.00	0.05	-0.06	1	91	62.5%	-0.037	0.0702	-0.007	0.002	-0.000
12.00	0.01	0.01	0.05	0.00	202	431	50.0%	-0.055	0.1205	-0.007	0.002	-0.000
12.50	0.03	0.03	0.04	0.00	1,151	1,189	37.5%	-0.093	0.2396	-0.008	0.003	-0.000
13.00	0.12	0.11	0.12	0.06	3,205	2,407	33.6%	-0.265	0.5269	-0.014	0.006	-0.001
13.50	0.34	0.34	0.35	0.14	1,389	2,307	34.6%	-0.570	0.6141	-0.017	0.007	-0.002
14.00	0.70	0.68	0.73	0.24	3,605	1,664	38.5%	-0.798	0.3951	-0.013	0.005	-0.002
14.50	1.16	1.10	1.23	0.36	135	869	54.3%	-0.851	0.2311	-0.015	0.004	-0.002
15.00	1.68	1.52	1.83	0.37	40	578	53.1%	-0.936	0.1267	-0.007	0.002	-0.003
15.50	2.18	2.05	2.30	0.25	109	109	64.1%	-0.947	0.0905	-0.007	0.002	-0.003
16.00	2.61	2.59	2.83	0.46	1	29	87.5%	-0.922	0.0898	-0.015	0.003	-0.003
16.50	2.84	3.05	3.30	0.00	130	3	84.4%	-0.959	0.0561	-0.008	0.002	-0.003
17.00	3.26	3.45	3.85	0.00	1	10	76.6%	-0.987	0.0244	-0.002	0.001	-0.003
17.50	3.20	4.05	4.30	0.00	1	3	103.1%	-0.965	0.0404	-0.009	0.001	-0.003
18.00	3.65	4.50	4.85	0.00	1	0	110.9%	-0.968	0.0346	-0.008	0.001	-0.003
18.50	3.20	5.05	5.35	0.00	6	0	131.3%	-0.955	0.0390	-0.014	0.002	-0.003
19.00	5.27	5.50	5.80	0.00	7	0	106.3%	-0.990	0.0139	-0.002	0.001	-0.004
19.50	5.13	6.05	6.35	0.00	2	0	147.7%	-0.959	0.0320	-0.015	0.002	-0.004
20.00	6.15	6.55	6.80	0.00	6	0	141.4%	-0.975	0.0224	-0.009	0.001	-0.004
20.50	6.60	7.05	7.30	0.00	2	0	148.4%	-0.976	0.0206	-0.009	0.001	-0.004
21.00	7.51	7.50	7.80	0.00	1	0	131.3%	-0.992	0.0094	-0.001	0.000	-0.004
22.00	8.31	8.50	8.85	0.00	2	0	167.2%	-0.979	0.0163	-0.009	0.001	-0.004
23.00	9.04	9.55	9.85	0.00	2	0	196.1%	-0.969	0.0194	-0.016	0.001	-0.004
24.00	10.34	10.45	10.80	0.00	2	0	250.8%	-0.935	0.0275	-0.040	0.002	-0.004
25.00	11.13	11.45	11.85	0.00	4	0	171.9%	-0.994	0.0054	-0.001	0.000	-0.005
26.00	12.48	12.00	13.35	0.00	2	0	212.5%	-0.983	0.0109	-0.009	0.001	-0.005
27.00	13.10	13.00	14.15	0.00	1	0	377.0%	-0.861	0.0317	-0.107	0.004	-0.005
28.00	14.05	13.95	15.50	0.00	4	0	264.8%	-0.967	0.0152	-0.023	0.001	-0.005
29.00	15.73	15.35	16.30	0.68	4	0	316.4%	-0.939	0.0206	-0.047	0.002	-0.005
30.00	16.00	16.30	17.20	0.00	2	0	296.1%	-0.961	0.0153	-0.029	0.002	-0.006

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.