Options Chain for FORD MTR CO COM (F) - $11.94 as of 10/23/2026 10:44:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.55 | 6.65 | 6.60 | 6.67 | -0.27 | -3.89% | 1.32 | 180 | 89 | 3.65 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 6.00 | 5.55 | 5.65 | 5.60 | 5.70 | -0.27 | -4.53% | 0.93 | 86 | 18 | 2.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 7.00 | 4.50 | 4.65 | 4.58 | 4.55 | -0.41 | -8.27% | 0.65 | 5 | 135 | 2.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 7.50 | 4.00 | 4.15 | 4.08 | 4.00 | -0.57 | -12.48% | 0.54 | 6 | 57 | 2.08 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 8.00 | 3.50 | 3.65 | 3.58 | 3.50 | -0.47 | -11.84% | 0.45 | 4 | 10 | 1.82 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 8.50 | 3.00 | 3.15 | 3.08 | 2.95 | -0.48 | -14.00% | 0.36 | 23 | 25 | 1.58 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 9.00 | 2.56 | 2.59 | 2.58 | 2.62 | -0.31 | -10.58% | 0.29 | 22 | 48 | 0.30 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 9.50 | 2.08 | 2.13 | 2.11 | 2.07 | -0.41 | -16.54% | 0.22 | 21 | 51 | 1.03 | 1.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 10.00 | 1.51 | 1.59 | 1.55 | 1.59 | -0.31 | -16.32% | 0.15 | 300 | 240 | 0.30 | 0.96 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 10.50 | 1.12 | 1.23 | 1.18 | 1.16 | -0.30 | -20.55% | 0.11 | 3 | 31 | 0.69 | 0.88 | 0.22 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 11.00 | 0.77 | 0.71 | 0.74 | 0.78 | -0.30 | -27.78% | 0.07 | 60 | 1,163 | 0.58 | 0.74 | 0.35 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 11.50 | 0.44 | 0.46 | 0.45 | 0.46 | -0.23 | -33.34% | 0.04 | 2,014 | 806 | 0.63 | 0.54 | 0.43 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 12.00 | 0.22 | 0.21 | 0.22 | 0.22 | -0.16 | -42.11% | 0.02 | 1,687 | 4,406 | 0.59 | 0.34 | 0.39 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 1,685 | 7,128 | 0.60 | 0.20 | 0.28 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 13.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 451 | 12,949 | 0.63 | 0.11 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 133 | 6,325 | 0.67 | 0.06 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 184 | 6,439 | 0.72 | 0.03 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 2,329 | 1.05 | 0.01 | 0.02 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 1,478 | 0.88 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:47 AM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 641 | 1.17 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:47 AM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 154 | 3.90 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 11:58:47 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.22 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 11:58:47 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.67 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/23/2026 11:58:47 AM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 14 | 4.06 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/23/2026 11:58:47 AM EST |
| 18.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.09 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 11:58:47 AM EST |
| 19.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 24 | 4.56 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 11:58:47 AM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.95 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:47 AM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:47 AM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:47 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:47 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/23/2026 11:58:47 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 5 | 2.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 27 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 28 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 11:58:47 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:47 AM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.27 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 11:58:47 AM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 808 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 11:58:47 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 130 | 389 | 0.81 | 0.00 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 10.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,761 | 201 | 0.62 | -0.04 | 0.11 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 10.50 | 0.05 | 0.07 | 0.06 | 0.07 | +0.04 | +133.34% | 0.01 | 277 | 355 | 0.60 | -0.12 | 0.22 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 11.00 | 0.16 | 0.16 | 0.16 | 0.15 | +0.06 | +66.67% | 0.01 | 2,601 | 3,168 | 0.59 | -0.26 | 0.35 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 11.50 | 0.35 | 0.34 | 0.35 | 0.34 | +0.16 | +88.89% | 0.03 | 2,028 | 5,565 | 0.59 | -0.46 | 0.43 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 12.00 | 0.66 | 0.62 | 0.64 | 0.60 | +0.22 | +57.90% | 0.05 | 540 | 4,680 | 0.61 | -0.66 | 0.39 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 12.50 | 1.03 | 1.02 | 1.03 | 0.94 | +0.18 | +23.69% | 0.08 | 1,111 | 3,506 | 0.61 | -0.80 | 0.28 | -0.02 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 13.00 | 1.47 | 1.48 | 1.48 | 1.48 | +0.37 | +33.34% | 0.11 | 18 | 1,511 | 0.68 | -0.89 | 0.18 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 13.50 | 1.89 | 1.98 | 1.94 | 1.91 | +0.32 | +20.13% | 0.14 | 50 | 251 | 0.75 | -0.94 | 0.10 | -0.01 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 14.00 | 2.34 | 2.46 | 2.40 | 2.43 | +0.47 | +23.98% | 0.17 | 3 | 270 | 0.77 | -0.97 | 0.06 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 14.50 | 2.66 | 3.95 | 3.31 | 2.67 | 0.00 | 0.00% | 0.23 | 0 | 57 | 3.02 | -0.99 | 0.02 | 0.00 | 10/22/2026 | 10/23/2026 11:58:47 AM EST |
| 15.00 | 3.15 | 4.55 | 3.85 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 3.36 | -1.00 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 11:58:47 AM EST |
| 15.50 | 3.65 | 5.05 | 4.35 | 2.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.53 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 11:58:47 AM EST |
| 16.00 | 4.15 | 5.70 | 4.93 | 4.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 11:58:47 AM EST |
| 16.50 | 4.65 | 6.05 | 5.35 | 3.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 11:58:47 AM EST |
| 17.00 | 5.15 | 6.55 | 5.85 | % | 0.34 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:47 AM EST | |||
| 17.50 | 5.65 | 7.05 | 6.35 | % | 0.36 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:47 AM EST | |||
| 18.00 | 6.15 | 6.75 | 6.45 | 6.85 | +2.69 | +64.67% | 0.36 | 7 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 11:58:47 AM EST |
| 18.50 | 6.65 | 8.05 | 7.35 | 4.62 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/23/2026 11:58:47 AM EST |
| 19.00 | 7.15 | 8.55 | 7.85 | 6.78 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 11:58:47 AM EST |
| 19.50 | 7.65 | 9.85 | 8.75 | % | 0.45 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/23/2026 11:58:47 AM EST | |||
| 20.00 | 8.15 | 9.65 | 8.90 | 6.12 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 11:58:47 AM EST |
| 21.00 | 9.15 | 10.55 | 9.85 | 7.82 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/23/2026 11:58:47 AM EST |
| 22.00 | 10.15 | 11.55 | 10.85 | 8.25 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 11:58:47 AM EST |
| 23.00 | 11.15 | 12.60 | 11.88 | 10.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 11:58:47 AM EST |