Options Chain for FORD MTR CO COM (F) - $12.60 as of 9/25/2026 10:43:50 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.25 | 12.00 | 11.63 | 11.55 | 0.00 | 0.00% | 11.63 | 0 | 28 | 6.39 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 2.00 | 9.45 | 11.90 | 10.68 | 10.80 | 0.00 | 0.00% | 5.34 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 3.00 | 8.45 | 11.10 | 9.78 | 9.75 | 0.00 | 0.00% | 3.26 | 0 | 27 | 7.95 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 4.00 | 7.35 | 9.90 | 8.63 | 8.65 | -0.45 | -4.95% | 2.16 | 1 | 12 | 6.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 5.00 | 6.45 | 8.90 | 7.68 | 7.65 | -0.15 | -1.93% | 1.54 | 9 | 42 | 5.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 6.00 | 5.45 | 8.00 | 6.73 | 6.75 | +0.05 | +0.75% | 1.12 | 6 | 19 | 4.54 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 7.00 | 4.45 | 5.90 | 5.18 | 5.75 | -0.25 | -4.17% | 0.74 | 7 | 18 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 8.00 | 4.65 | 4.90 | 4.78 | 4.73 | -0.17 | -3.47% | 0.60 | 6 | 30 | 1.39 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 8.50 | 3.95 | 4.35 | 4.15 | % | 0.49 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 9.00 | 3.45 | 4.10 | 3.78 | 5.12 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:01 AM EST |
| 9.50 | 2.96 | 3.40 | 3.18 | % | 0.33 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 10.00 | 2.64 | 3.10 | 2.87 | 2.53 | -0.52 | -17.05% | 0.29 | 5 | 174 | 1.21 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 10.50 | 1.97 | 2.57 | 2.27 | 2.08 | % | 0.22 | 1 | 0 | 1.01 | 0.99 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST | |
| 11.00 | 1.70 | 1.85 | 1.78 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 70 | 0.64 | 0.96 | 0.08 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 11.50 | 1.03 | 1.53 | 1.28 | 1.31 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.65 | 0.90 | 0.17 | -0.01 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 12.00 | 0.84 | 0.91 | 0.88 | 0.90 | +0.16 | +21.63% | 0.07 | 24 | 644 | 0.29 | 0.79 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 12.50 | 0.51 | 0.54 | 0.53 | 0.55 | +0.07 | +14.59% | 0.04 | 226 | 454 | 0.31 | 0.62 | 0.41 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 13.00 | 0.26 | 0.28 | 0.27 | 0.27 | +0.02 | +8.00% | 0.02 | 580 | 3,379 | 0.30 | 0.41 | 0.42 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 13.50 | 0.12 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 0.01 | 481 | 2,730 | 0.30 | 0.23 | 0.32 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 1,109 | 15,088 | 0.32 | 0.12 | 0.20 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 4 | 1,173 | 0.34 | 0.06 | 0.11 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,156 | 10,322 | 0.36 | 0.03 | 0.06 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 15.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.56 | 0.01 | 0.02 | 0.00 | 9/22/2026 | 9/25/2026 11:59:01 AM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 33 | 8,166 | 0.48 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 16.50 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,819 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,478 | 0.64 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 11:59:01 AM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.93 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.80 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/25/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 11:59:01 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.19 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:01 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.40 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/25/2026 11:59:01 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/25/2026 11:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 11:59:01 AM EST |
| 3.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 11:59:01 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/25/2026 11:59:01 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 30 | 804 | 0.66 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 10.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.01 | 0.02 | 0.00 | 9/21/2026 | 9/25/2026 11:59:01 AM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 1,875 | 0.36 | -0.04 | 0.08 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 11.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 26 | 77 | 0.35 | -0.10 | 0.17 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 12.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.05 | -29.42% | 0.01 | 2,954 | 11,508 | 0.32 | -0.21 | 0.29 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 12.50 | 0.25 | 0.28 | 0.27 | 0.26 | -0.08 | -23.53% | 0.02 | 1,652 | 1,167 | 0.32 | -0.38 | 0.41 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 13.00 | 0.50 | 0.51 | 0.51 | 0.52 | -0.11 | -17.46% | 0.04 | 203 | 12,623 | 0.30 | -0.59 | 0.42 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 13.50 | 0.82 | 0.90 | 0.86 | 0.67 | -0.27 | -28.73% | 0.06 | 8 | 112 | 0.38 | -0.77 | 0.32 | -0.01 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.00 | 1.24 | 1.34 | 1.29 | 1.35 | -0.05 | -3.58% | 0.09 | 109 | 19,891 | 0.35 | -0.88 | 0.20 | 0.00 | 9/25/2026 | 9/25/2026 11:59:01 AM EST |
| 14.50 | 1.66 | 1.93 | 1.80 | 1.81 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.56 | -0.94 | 0.11 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 15.00 | 2.15 | 2.39 | 2.27 | 2.35 | 0.00 | 0.00% | 0.15 | 0 | 1,080 | 0.59 | -0.97 | 0.06 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 15.50 | 2.46 | 3.10 | 2.78 | % | 0.18 | 0 | 0 | 0.99 | -0.99 | 0.02 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 16.00 | 2.96 | 3.60 | 3.28 | 2.78 | 0.00 | 0.00% | 0.20 | 0 | 54 | 1.08 | -1.00 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 11:59:01 AM EST |
| 16.50 | 3.45 | 4.10 | 3.78 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 17.00 | 3.95 | 4.60 | 4.28 | 3.91 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.24 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/25/2026 11:59:01 AM EST |
| 17.50 | 4.45 | 5.10 | 4.78 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 18.00 | 4.95 | 5.60 | 5.28 | 4.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/25/2026 11:59:01 AM EST |
| 18.50 | 5.45 | 6.10 | 5.78 | % | 0.31 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 19.00 | 5.95 | 6.60 | 6.28 | 5.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/25/2026 11:59:01 AM EST |
| 20.00 | 6.95 | 7.60 | 7.28 | % | 0.36 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/25/2026 11:59:01 AM EST | |||
| 21.00 | 7.95 | 8.60 | 8.28 | 7.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 11:59:01 AM EST |
| 22.00 | 8.95 | 9.60 | 9.28 | 7.95 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:01 AM EST |
| 23.00 | 9.95 | 10.60 | 10.28 | 8.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 11:59:01 AM EST |
| 24.00 | 10.90 | 11.60 | 11.25 | 9.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 11:59:01 AM EST |
| 25.00 | 11.10 | 13.50 | 12.30 | 10.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 11:59:01 AM EST |
| 26.00 | 12.10 | 14.50 | 13.30 | 12.02 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/25/2026 11:59:01 AM EST |
| 27.00 | 13.10 | 15.50 | 14.30 | 14.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 11:59:01 AM EST |
| 28.00 | 14.10 | 16.50 | 15.30 | 13.95 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/25/2026 11:59:01 AM EST |