Options Chain for FORD MTR CO COM (F) - $12.36 as of 10/29/2026 9:27:51 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 | 6.35 | 7.85 | 7.10 | 7.10 | +0.35 | +5.19% | 1.42 | 2 | 31 | 4.68 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 6.00 | 5.85 | 6.90 | 6.38 | 5.82 | 0.00 | 0.00% | 1.06 | 0 | 3 | 4.01 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 7.00 | 4.35 | 5.75 | 5.05 | 4.85 | 0.00 | 0.00% | 0.72 | 0 | 129 | 3.02 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 7.50 | 3.85 | 5.25 | 4.55 | 4.25 | 0.00 | 0.00% | 0.61 | 0 | 163 | 2.74 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 3:59:55 PM EST |
| 8.00 | 3.35 | 4.75 | 4.05 | 3.70 | 0.00 | 0.00% | 0.51 | 0 | 89 | 2.47 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 8.50 | 2.58 | 4.15 | 3.37 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 63 | 2.05 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:55 PM EST |
| 9.00 | 2.88 | 3.65 | 3.27 | 2.86 | 0.00 | 0.00% | 0.36 | 0 | 24 | 1.82 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 9.50 | 2.43 | 3.15 | 2.79 | 2.12 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.60 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/29/2026 3:59:55 PM EST |
| 10.00 | 2.14 | 2.78 | 2.46 | 2.40 | +0.64 | +36.37% | 0.25 | 206 | 256 | 1.58 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 10.50 | 1.71 | 1.99 | 1.85 | 1.80 | +0.47 | +35.34% | 0.18 | 1 | 57 | 0.96 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 11.00 | 1.21 | 1.45 | 1.33 | 1.26 | +0.26 | +26.00% | 0.12 | 36 | 30 | 0.72 | 0.98 | 0.22 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 11.50 | 0.82 | 1.01 | 0.92 | 0.87 | +0.20 | +29.86% | 0.08 | 70 | 313 | 0.40 | 0.84 | 0.36 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 12.00 | 0.49 | 0.57 | 0.53 | 0.50 | +0.09 | +21.96% | 0.04 | 1,144 | 1,038 | 0.35 | 0.63 | 0.46 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 12.50 | 0.20 | 0.26 | 0.23 | 0.22 | -0.01 | -4.35% | 0.02 | 9,041 | 5,688 | 0.33 | 0.40 | 0.45 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 13.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 0.01 | 478 | 1,270 | 0.34 | 0.21 | 0.32 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 13.50 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 623 | 987 | 0.36 | 0.09 | 0.18 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,045 | 889 | 0.39 | 0.03 | 0.08 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 123 | 0.43 | 0.01 | 0.03 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.56 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 31 | 0.63 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.96 | 0.48 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/29/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/29/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.31 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 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 | 2.13 | 1.07 | 0.15 | % | 0.21 | 1 | 0 | 8.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST | |
| 6.00 | 0.00 | 1.45 | 0.73 | % | 0.12 | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 8.50 | 0.00 | 1.35 | 0.68 | % | 0.08 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.72 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.29 | 0.15 | 0.01 | -0.07 | -87.50% | 0.02 | 1 | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 730 | 0.64 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 51 | 209 | 0.46 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 11.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 123 | 1,063 | 0.40 | -0.02 | 0.22 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 11.50 | 0.10 | 0.14 | 0.12 | 0.11 | -0.21 | -65.63% | 0.01 | 316 | 952 | 0.39 | -0.16 | 0.36 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 12.00 | 0.23 | 0.25 | 0.24 | 0.25 | -0.32 | -56.14% | 0.02 | 469 | 932 | 0.37 | -0.37 | 0.46 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 12.50 | 0.47 | 0.56 | 0.52 | 0.51 | -0.37 | -42.05% | 0.04 | 59 | 1,127 | 0.37 | -0.60 | 0.45 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 13.00 | 0.87 | 0.99 | 0.93 | 0.93 | -0.45 | -32.61% | 0.07 | 10 | 181 | 0.43 | -0.79 | 0.32 | -0.01 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 13.50 | 0.78 | 2.92 | 1.85 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 74 | 2.15 | -0.91 | 0.18 | 0.00 | 10/28/2026 | 10/29/2026 3:59:55 PM EST |
| 14.00 | 1.66 | 2.00 | 1.83 | 1.75 | -0.85 | -32.70% | 0.13 | 1 | 164 | 0.76 | -0.97 | 0.08 | 0.00 | 10/29/2026 | 10/29/2026 3:59:55 PM EST |
| 14.50 | 2.10 | 3.20 | 2.65 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.71 | -0.99 | 0.03 | 0.00 | 10/26/2026 | 10/29/2026 3:59:55 PM EST |
| 15.00 | 2.61 | 3.15 | 2.88 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.01 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 15.50 | 2.81 | 4.80 | 3.81 | % | 0.25 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 16.00 | 3.55 | 5.15 | 4.35 | % | 0.27 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 16.50 | 4.05 | 5.75 | 4.90 | % | 0.30 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 17.00 | 3.80 | 6.10 | 4.95 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 17.50 | 4.95 | 6.80 | 5.88 | % | 0.34 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 18.00 | 5.55 | 6.70 | 6.13 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 18.50 | 5.90 | 7.55 | 6.73 | % | 0.36 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 19.00 | 6.35 | 8.10 | 7.23 | % | 0.38 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 20.00 | 7.45 | 9.05 | 8.25 | % | 0.41 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST | |||
| 21.00 | 7.60 | 10.05 | 8.83 | 8.95 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.37 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/29/2026 3:59:55 PM EST |
| 22.00 | 9.45 | 11.00 | 10.23 | % | 0.47 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 10/29/2026 3:59:55 PM EST |