Options Chain for FORD MTR CO COM (F) - $11.74 as of 10/28/2026 8:56:48 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 | 10.50 | 11.00 | 10.75 | 10.82 | +0.07 | +0.66% | 10.75 | 10 | 53 | 9.71 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 2.00 | 9.70 | 10.35 | 10.03 | 9.87 | +0.07 | +0.72% | 5.01 | 22 | 76 | 4.89 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 3.00 | 8.75 | 9.15 | 8.95 | 8.92 | +0.17 | +1.95% | 2.98 | 13 | 34 | 5.09 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 4.00 | 7.60 | 8.00 | 7.80 | 7.93 | +0.13 | +1.67% | 1.95 | 10 | 45 | 3.77 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 5.00 | 6.35 | 7.05 | 6.70 | 6.70 | 0.00 | 0.00% | 1.34 | 0 | 17 | 4.53 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:51 AM EST |
| 6.00 | 5.40 | 6.80 | 6.10 | 5.95 | +0.35 | +6.25% | 1.02 | 1 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 7.00 | 4.45 | 5.50 | 4.98 | 4.70 | 0.00 | 0.00% | 0.71 | 0 | 13 | 2.66 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 11:58:51 AM EST |
| 8.00 | 3.05 | 4.70 | 3.88 | 3.60 | 0.00 | 0.00% | 0.48 | 0 | 11 | 2.45 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 11:58:51 AM EST |
| 8.50 | 2.95 | 4.05 | 3.50 | % | 0.41 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 9.00 | 2.41 | 3.05 | 2.73 | 5.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 10/28/2026 11:58:51 AM EST |
| 9.50 | 2.14 | 2.61 | 2.38 | 2.31 | +0.01 | +0.44% | 0.25 | 7 | 17 | 0.92 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 10.00 | 1.70 | 2.01 | 1.86 | 1.81 | 0.00 | 0.00% | 0.19 | 0 | 475 | 0.73 | 0.97 | 0.13 | 0.00 | 10/27/2026 | 10/28/2026 11:58:51 AM EST |
| 10.50 | 1.24 | 1.54 | 1.39 | 1.33 | 0.00 | 0.00% | 0.13 | 0 | 61 | 0.64 | 0.88 | 0.19 | 0.00 | 10/26/2026 | 10/28/2026 11:58:51 AM EST |
| 11.00 | 0.95 | 1.06 | 1.01 | 0.99 | +0.01 | +1.02% | 0.09 | 33 | 562 | 0.47 | 0.76 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 11.50 | 0.65 | 0.73 | 0.69 | 0.68 | +0.08 | +13.34% | 0.06 | 2,141 | 670 | 0.44 | 0.61 | 0.31 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 12.00 | 0.39 | 0.43 | 0.41 | 0.39 | 0.00 | 0.00% | 0.03 | 575 | 6,982 | 0.43 | 0.45 | 0.32 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 12.50 | 0.22 | 0.24 | 0.23 | 0.23 | +0.01 | +4.55% | 0.02 | 104 | 4,517 | 0.43 | 0.30 | 0.28 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 13.00 | 0.11 | 0.13 | 0.12 | 0.13 | +0.02 | +18.19% | 0.01 | 951 | 10,647 | 0.43 | 0.19 | 0.21 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 13.50 | 0.05 | 0.08 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 2,006 | 696 | 0.44 | 0.12 | 0.15 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 858 | 60,825 | 0.47 | 0.07 | 0.10 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 14.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 102 | 0.55 | 0.04 | 0.06 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 90 | 7,377 | 0.49 | 0.02 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.02 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 8,252 | 0.67 | 0.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,200 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:51 AM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,603 | 0.81 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:51 AM EST |
| 18.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 19.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.00 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 11:58:51 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 11:58:51 AM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 10/28/2026 11:58:51 AM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.18 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 10/28/2026 11:58:51 AM EST |
| 23.00 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/28/2026 11:58:51 AM EST |
| 24.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/28/2026 11:58:51 AM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.37 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 11:58:51 AM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/28/2026 11:58:51 AM EST |
| 28.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/28/2026 11:58:51 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/28/2026 11:58:51 AM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/28/2026 11:58:51 AM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 11:58:51 AM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 11:58:51 AM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.16 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/28/2026 11:58:51 AM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:51 AM EST |
| 8.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 1,218 | 0.66 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 11:58:51 AM EST |
| 10.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 1,290 | 0.49 | -0.03 | 0.13 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 10.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 0.01 | 4,530 | 515 | 0.44 | -0.12 | 0.19 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 11.00 | 0.19 | 0.21 | 0.20 | 0.20 | -0.04 | -16.67% | 0.02 | 42 | 7,178 | 0.43 | -0.24 | 0.26 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 11.50 | 0.35 | 0.39 | 0.37 | 0.37 | -0.03 | -7.50% | 0.03 | 242 | 1,454 | 0.43 | -0.39 | 0.31 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 12.00 | 0.60 | 0.65 | 0.63 | 0.63 | -0.10 | -13.70% | 0.05 | 117 | 9,848 | 0.44 | -0.55 | 0.32 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 12.50 | 0.91 | 1.04 | 0.98 | 0.99 | -0.13 | -11.61% | 0.08 | 14 | 161 | 0.47 | -0.70 | 0.28 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 13.00 | 1.32 | 1.47 | 1.40 | 1.43 | -0.07 | -4.67% | 0.11 | 99 | 11,521 | 0.48 | -0.81 | 0.21 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 13.50 | 1.73 | 1.92 | 1.83 | 1.84 | -0.07 | -3.67% | 0.14 | 1 | 18 | 0.49 | -0.88 | 0.15 | -0.01 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 14.00 | 2.21 | 2.43 | 2.32 | 2.32 | -0.14 | -5.70% | 0.17 | 9 | 3,823 | 0.70 | -0.93 | 0.10 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 14.50 | 2.61 | 2.95 | 2.78 | 2.71 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.82 | -0.96 | 0.06 | 0.00 | 10/21/2026 | 10/28/2026 11:58:51 AM EST |
| 15.00 | 3.15 | 3.45 | 3.30 | 3.34 | -0.19 | -5.39% | 0.22 | 2 | 811 | 0.91 | -0.98 | 0.04 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 15.50 | 3.50 | 4.20 | 3.85 | % | 0.25 | 0 | 0 | 1.05 | -0.99 | 0.02 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 16.00 | 4.05 | 4.65 | 4.35 | 4.10 | 0.00 | 0.00% | 0.27 | 0 | 102 | 1.31 | -1.00 | 0.01 | 0.00 | 10/12/2026 | 10/28/2026 11:58:51 AM EST |
| 16.50 | 4.45 | 5.65 | 5.05 | % | 0.31 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 17.00 | 4.80 | 6.35 | 5.58 | 5.05 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.17 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 11:58:51 AM EST |
| 17.50 | 5.05 | 6.70 | 5.88 | 5.75 | -0.17 | -2.88% | 0.34 | 2 | 69 | 2.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 18.00 | 5.95 | 6.85 | 6.40 | 5.67 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.60 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 10/28/2026 11:58:51 AM EST |
| 18.50 | 6.40 | 7.75 | 7.08 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/28/2026 11:58:51 AM EST | |||
| 19.00 | 6.95 | 7.80 | 7.38 | 4.85 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/28/2026 11:58:51 AM EST |
| 20.00 | 7.95 | 8.50 | 8.23 | 8.26 | -0.24 | -2.83% | 0.41 | 1 | 437 | 1.64 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 21.00 | 8.95 | 10.25 | 9.60 | 6.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/28/2026 11:58:51 AM EST |
| 22.00 | 9.45 | 10.85 | 10.15 | 8.61 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.31 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 11:58:51 AM EST |
| 23.00 | 10.45 | 11.65 | 11.05 | 8.82 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 10/28/2026 11:58:51 AM EST |
| 24.00 | 11.95 | 12.75 | 12.35 | 10.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/28/2026 11:58:51 AM EST |
| 25.00 | 12.45 | 13.65 | 13.05 | 13.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.34 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 11:58:51 AM EST |
| 26.00 | 13.90 | 14.50 | 14.20 | 13.40 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 11:58:51 AM EST |
| 27.00 | 14.45 | 15.60 | 15.03 | 15.28 | +0.89 | +6.19% | 0.56 | 2 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 11:58:51 AM EST |
| 28.00 | 15.45 | 17.20 | 16.33 | 16.50 | 0.00 | 0.00% | 0.58 | 0 | 152 | 3.23 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 11:58:51 AM EST |