Options Chain for FORD MTR CO COM (F) - $13.62 as of 9/18/2026 7:29:42 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 | 7.95 | 9.15 | 8.55 | 8.10 | -0.60 | -6.90% | 1.71 | 5 | 10 | 4.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 6.95 | 8.15 | 7.55 | 7.12 | -0.73 | -9.30% | 1.26 | 7 | 36 | 2.87 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 7.00 | 5.95 | 7.40 | 6.68 | 6.05 | -0.72 | -10.64% | 0.95 | 7 | 19 | 2.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 8.00 | 4.95 | 6.40 | 5.68 | 5.10 | -0.75 | -12.83% | 0.71 | 3 | 7 | 2.09 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 8.50 | 4.40 | 4.80 | 4.60 | 4.60 | -0.65 | -12.39% | 0.54 | 5 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.00 | 4.00 | 4.30 | 4.15 | 4.05 | -0.35 | -7.96% | 0.46 | 1 | 216 | 1.42 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 3.60 | 3.80 | 3.70 | 3.98 | 0.00 | 0.00% | 0.39 | 0 | 29 | 1.26 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 3.15 | 3.30 | 3.23 | 3.45 | -0.34 | -8.98% | 0.32 | 100 | 204 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 2.65 | 2.76 | 2.71 | 2.59 | -0.26 | -9.13% | 0.26 | 8 | 11 | 0.84 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 2.15 | 2.27 | 2.21 | 2.10 | -0.63 | -23.08% | 0.20 | 10 | 7 | 0.73 | 0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 1.66 | 1.77 | 1.72 | 1.58 | -0.69 | -30.40% | 0.15 | 32 | 34 | 0.59 | 0.97 | 0.07 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 1.18 | 1.29 | 1.24 | 1.14 | -0.63 | -35.60% | 0.10 | 21 | 70 | 0.48 | 0.92 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.75 | 0.85 | 0.80 | 0.75 | -0.53 | -41.41% | 0.06 | 44 | 16 | 0.29 | 0.81 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 0.44 | 0.47 | 0.46 | 0.45 | -0.36 | -44.45% | 0.04 | 963 | 202 | 0.31 | 0.63 | 0.47 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 0.20 | 0.23 | 0.22 | 0.22 | -0.21 | -48.84% | 0.02 | 5,644 | 1,134 | 0.31 | 0.39 | 0.47 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.13 | -61.91% | 0.01 | 2,205 | 2,042 | 0.31 | 0.20 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 339 | 7,594 | 0.32 | 0.09 | 0.17 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 703 | 2,390 | 0.36 | 0.04 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 20 | 1,294 | 0.50 | 0.01 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 734 | 0.48 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.61 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/18/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.79 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.85 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.82 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 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 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.64 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 41 | 0.57 | -0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 51 | 138 | 0.42 | -0.03 | 0.07 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 0.02 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 0.00 | 424 | 308 | 0.36 | -0.08 | 0.17 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.06 | +150.00% | 0.01 | 240 | 750 | 0.35 | -0.19 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 0.23 | 0.27 | 0.25 | 0.25 | +0.13 | +108.34% | 0.02 | 2,620 | 3,526 | 0.35 | -0.37 | 0.47 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 0.47 | 0.55 | 0.51 | 0.48 | +0.22 | +84.62% | 0.04 | 653 | 2,673 | 0.35 | -0.61 | 0.47 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 0.85 | 0.94 | 0.90 | 0.89 | +0.35 | +64.82% | 0.06 | 729 | 769 | 0.37 | -0.80 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 1.28 | 1.39 | 1.34 | 1.41 | +0.54 | +62.07% | 0.09 | 260 | 480 | 0.43 | -0.91 | 0.17 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 1.76 | 1.89 | 1.83 | 1.90 | +0.62 | +48.44% | 0.12 | 7 | 273 | 0.55 | -0.96 | 0.08 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 2.26 | 2.38 | 2.32 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.65 | -0.99 | 0.03 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 2.76 | 2.88 | 2.82 | 2.44 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.73 | -1.00 | 0.01 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 3.20 | 3.40 | 3.30 | 2.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 3.70 | 4.75 | 4.23 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 3:59:53 PM EST |
| 17.50 | 4.20 | 4.85 | 4.53 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 18.00 | 4.70 | 6.25 | 5.48 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 18.50 | 5.20 | 5.60 | 5.40 | % | 0.29 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 19.00 | 5.70 | 6.90 | 6.30 | % | 0.33 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 19.50 | 6.20 | 8.30 | 7.25 | % | 0.37 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 20.00 | 6.70 | 7.10 | 6.90 | % | 0.35 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 21.00 | 7.70 | 7.90 | 7.80 | % | 0.37 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 22.00 | 8.70 | 10.15 | 9.43 | 8.96 | % | 0.43 | 2 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST | |
| 23.00 | 9.30 | 11.00 | 10.15 | 9.13 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 25.00 | 11.65 | 12.00 | 11.83 | 11.90 | +0.37 | +3.21% | 0.47 | 2 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |