Options Chain for FORD MTR CO COM (F) - $12.31 as of 10/16/2026 1:23:32 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 | 7.35 | 7.60 | 7.48 | 7.55 | +0.37 | +5.16% | 1.50 | 124 | 157 | 4.43 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 6.00 | 6.40 | 7.20 | 6.80 | 6.53 | +0.13 | +2.04% | 1.13 | 33 | 7 | 3.64 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 7.00 | 5.05 | 5.90 | 5.48 | 5.59 | +0.39 | +7.50% | 0.78 | 1 | 87 | 3.82 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 8.00 | 4.40 | 4.65 | 4.53 | 4.63 | +0.35 | +8.18% | 0.57 | 2 | 259 | 2.60 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 8.50 | 3.90 | 4.15 | 4.03 | 4.02 | +0.23 | +6.07% | 0.47 | 8 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 9.00 | 3.40 | 3.65 | 3.53 | 3.53 | +0.17 | +5.06% | 0.39 | 20 | 590 | 2.04 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 9.50 | 2.92 | 3.15 | 3.04 | 3.02 | +0.10 | +3.43% | 0.32 | 22 | 257 | 1.79 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 10.00 | 2.42 | 2.63 | 2.53 | 2.52 | +0.13 | +5.44% | 0.25 | 18 | 421 | 1.48 | 1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 10.50 | 1.92 | 2.14 | 2.03 | 2.04 | +0.19 | +10.27% | 0.19 | 7 | 64 | 1.29 | 1.00 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 11.00 | 1.43 | 1.66 | 1.55 | 1.82 | +0.47 | +34.82% | 0.14 | 6 | 875 | 1.35 | 0.99 | 0.04 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 11.50 | 0.94 | 1.05 | 1.00 | 1.01 | +0.16 | +18.83% | 0.09 | 44 | 894 | 0.63 | 0.94 | 0.19 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 12.00 | 0.52 | 0.56 | 0.54 | 0.53 | +0.10 | +23.26% | 0.05 | 1,087 | 3,171 | 0.35 | 0.79 | 0.47 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 12.50 | 0.21 | 0.22 | 0.22 | 0.22 | +0.08 | +57.15% | 0.02 | 5,125 | 5,940 | 0.33 | 0.50 | 0.70 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 13.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 5,818 | 4,659 | 0.34 | 0.20 | 0.47 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,190 | 2,225 | 0.35 | 0.06 | 0.18 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 572 | 1,289 | 0.45 | 0.01 | 0.05 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 796 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 6 | 1,137 | 0.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 339 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.31 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 2:58:54 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.02 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/16/2026 2:58:54 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 2:58:54 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.19 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/16/2026 2:58:54 PM EST |
| 18.50 | 0.00 | 0.16 | 0.08 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 48 | 2.04 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.31 | +775.00% | 0.01 | 1 | 57 | 2.26 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/16/2026 2:58:54 PM EST |
| 20.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/16/2026 2:58:54 PM EST |
| 21.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/16/2026 2:58:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 23.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/16/2026 2:58:54 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 | 0.54 | 0.27 | 0.06 | 0.00 | 0.00% | 0.05 | 2 | 2 | 6.49 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/16/2026 2:58:54 PM EST |
| 7.00 | 0.00 | 1.00 | 0.50 | % | 0.07 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.37 | +0.30 | +428.58% | 0.01 | 1 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.42 | +0.31 | +281.82% | 0.01 | 1 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/16/2026 2:58:54 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 11 | 3.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/16/2026 2:58:54 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 127 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 28 | 0.64 | 0.00 | 0.01 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 181 | 3,024 | 0.56 | -0.01 | 0.04 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 11.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 421 | 1,851 | 0.42 | -0.07 | 0.19 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 12.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.02 | -22.23% | 0.01 | 1,773 | 1,836 | 0.35 | -0.21 | 0.47 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 12.50 | 0.25 | 0.27 | 0.26 | 0.25 | -0.05 | -16.67% | 0.02 | 28,694 | 1,049 | 0.35 | -0.50 | 0.70 | -0.02 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 13.00 | 0.59 | 0.63 | 0.61 | 0.60 | -0.12 | -16.67% | 0.05 | 865 | 851 | 0.35 | -0.80 | 0.47 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 13.50 | 0.90 | 1.09 | 1.00 | 0.95 | -0.22 | -18.81% | 0.07 | 44 | 200 | 0.47 | -0.94 | 0.18 | -0.01 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 14.00 | 1.33 | 1.68 | 1.51 | 1.53 | -0.46 | -23.12% | 0.11 | 8 | 50 | 0.57 | -0.99 | 0.05 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST |
| 14.50 | 1.68 | 3.55 | 2.62 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/16/2026 2:58:54 PM EST |
| 15.00 | 2.18 | 3.75 | 2.97 | 2.76 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.01 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 15.50 | 2.67 | 4.15 | 3.41 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/16/2026 2:58:54 PM EST |
| 16.00 | 3.15 | 4.65 | 3.90 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/16/2026 2:58:54 PM EST |
| 16.50 | 3.65 | 5.15 | 4.40 | % | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 17.00 | 4.15 | 5.65 | 4.90 | % | 0.29 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 17.50 | 4.70 | 6.15 | 5.43 | % | 0.31 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 18.00 | 5.15 | 6.65 | 5.90 | % | 0.33 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 18.50 | 5.65 | 7.15 | 6.40 | % | 0.35 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 19.00 | 6.15 | 7.65 | 6.90 | % | 0.36 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 19.50 | 6.70 | 8.15 | 7.43 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/16/2026 2:58:54 PM EST | |||
| 20.00 | 7.15 | 8.65 | 7.90 | 7.34 | % | 0.40 | 3 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/16/2026 2:58:54 PM EST | |
| 21.00 | 8.15 | 9.65 | 8.90 | 7.04 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/16/2026 2:58:54 PM EST |
| 22.00 | 9.15 | 10.65 | 9.90 | 8.22 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/16/2026 2:58:54 PM EST |
| 23.00 | 10.20 | 11.65 | 10.93 | 9.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/16/2026 2:58:54 PM EST |