Options Chain for FORD MTR CO COM (F) - $12.30 as of 9/30/2026 4:03:23 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 | 6.90 | 7.10 | 7.00 | 7.07 | 0.00 | 0.00% | 1.40 | 0 | 19 | 6.82 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 6.00 | 5.90 | 6.10 | 6.00 | 6.20 | 0.00 | 0.00% | 1.00 | 0 | 72 | 7.23 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 7.00 | 4.90 | 5.05 | 4.98 | 5.20 | 0.00 | 0.00% | 0.71 | 0 | 49 | 4.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 8.00 | 3.90 | 4.10 | 4.00 | 4.12 | 0.00 | 0.00% | 0.50 | 0 | 7 | 3.52 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 8.50 | 3.40 | 3.60 | 3.50 | 3.52 | -0.23 | -6.14% | 0.41 | 1 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 9.00 | 2.92 | 3.10 | 3.01 | 3.02 | -0.02 | -0.66% | 0.33 | 1 | 126 | 2.92 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 9.50 | 2.28 | 4.15 | 3.22 | 2.51 | 0.00 | 0.00% | 0.34 | 0 | 23 | 4.30 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 10.00 | 1.87 | 3.25 | 2.56 | 2.02 | 0.00 | 0.00% | 0.26 | 0 | 155 | 3.21 | 1.00 | 0.01 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 10.50 | 1.37 | 2.42 | 1.90 | 1.57 | 0.00 | 0.00% | 0.18 | 0 | 21 | 1.63 | 0.98 | 0.05 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 11.00 | 0.94 | 1.07 | 1.01 | 1.01 | -0.03 | -2.89% | 0.09 | 3 | 54 | 1.54 | 0.92 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 11.50 | 0.55 | 0.60 | 0.58 | 0.58 | -0.03 | -4.92% | 0.05 | 5 | 45 | 0.44 | 0.78 | 0.43 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 12.00 | 0.24 | 0.25 | 0.25 | 0.24 | -0.04 | -14.29% | 0.02 | 336 | 963 | 0.34 | 0.51 | 0.67 | -0.02 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.09 | 0.00 | 0.00% | 0.01 | 1,403 | 2,316 | 0.36 | 0.22 | 0.49 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 175 | 2,849 | 0.37 | 0.08 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 409 | 3,740 | 0.45 | 0.02 | 0.08 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,682 | 0.52 | 0.00 | 0.02 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 1,174 | 0.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.71 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,710 | 0.80 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:01 AM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 926 | 0.88 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 9:59:01 AM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 1.46 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 9:59:01 AM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 9:59:01 AM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.39 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:59:01 AM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.84 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:01 AM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 120 | 2.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 9:59:01 AM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 10/1/2026 9:59:01 AM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/1/2026 9:59:01 AM EST |
| 21.00 | 0.00 | 0.57 | 0.29 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 22.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 23.00 | 0.00 | 1.43 | 0.72 | % | 0.03 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM 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 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:01 AM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 9.43 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 7.00 | 0.00 | 1.32 | 0.66 | % | 0.09 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 8.00 | 0.00 | 1.06 | 0.53 | % | 0.07 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 8.50 | 0.00 | 0.69 | 0.35 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 9.50 | 0.00 | 0.51 | 0.26 | % | 0.03 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.77 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 10/1/2026 9:59:01 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 447 | 0.48 | -0.02 | 0.05 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 21 | 1,038 | 0.44 | -0.08 | 0.19 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 11.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 110 | 1,347 | 0.34 | -0.22 | 0.43 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 12.00 | 0.23 | 0.24 | 0.24 | 0.24 | 0.00 | 0.00% | 0.02 | 194 | 1,242 | 0.31 | -0.49 | 0.67 | -0.02 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 12.50 | 0.55 | 0.59 | 0.57 | 0.57 | +0.01 | +1.79% | 0.05 | 86 | 2,595 | 0.33 | -0.78 | 0.49 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 13.00 | 0.99 | 1.05 | 1.02 | 1.04 | +0.08 | +8.34% | 0.08 | 36 | 2,312 | 0.47 | -0.92 | 0.23 | -0.01 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 13.50 | 1.40 | 1.60 | 1.50 | 1.59 | +0.14 | +9.66% | 0.11 | 6 | 1,735 | 0.75 | -0.98 | 0.08 | 0.00 | 10/1/2026 | 10/1/2026 9:59:01 AM EST |
| 14.00 | 1.92 | 2.10 | 2.01 | 1.97 | 0.00 | 0.00% | 0.14 | 0 | 221 | 0.89 | -1.00 | 0.02 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 14.50 | 2.29 | 3.30 | 2.80 | 2.42 | 0.00 | 0.00% | 0.19 | 0 | 170 | 2.57 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 9:59:01 AM EST |
| 15.00 | 2.79 | 3.55 | 3.17 | 2.39 | 0.00 | 0.00% | 0.21 | 0 | 62 | 2.05 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/1/2026 9:59:01 AM EST |
| 15.50 | 3.25 | 4.25 | 3.75 | 3.07 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:01 AM EST |
| 16.00 | 3.75 | 4.55 | 4.15 | 2.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 9:59:01 AM EST |
| 16.50 | 4.25 | 5.50 | 4.88 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.20 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:01 AM EST |
| 17.00 | 4.75 | 7.05 | 5.90 | % | 0.35 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 17.50 | 5.25 | 7.20 | 6.23 | % | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 18.00 | 5.75 | 7.40 | 6.58 | % | 0.37 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 18.50 | 6.25 | 7.40 | 6.83 | % | 0.37 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 19.00 | 6.75 | 7.90 | 7.33 | % | 0.39 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/1/2026 9:59:01 AM EST | |||
| 19.50 | 7.25 | 8.40 | 7.83 | 6.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:01 AM EST |
| 20.00 | 7.75 | 8.70 | 8.23 | 7.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:01 AM EST |
| 21.00 | 8.75 | 9.70 | 9.23 | 8.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 9:59:01 AM EST |
| 22.00 | 9.75 | 10.90 | 10.33 | 8.09 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/1/2026 9:59:01 AM EST |
| 23.00 | 10.75 | 12.20 | 11.48 | 10.66 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 9:59:01 AM EST |
| 25.00 | 12.75 | 15.10 | 13.93 | 11.90 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/1/2026 9:59:01 AM EST |