Options Chain for FORD MTR CO COM (F) - $12.70 as of 3/4/2026 9:13:22 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 | 7.80 | 8.00 | 7.90 | 7.90 | +0.09 | +1.16% | 1.58 | 31 | 187 | 7.50 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 6.00 | 6.80 | 7.05 | 6.93 | 6.92 | +0.13 | +1.92% | 1.16 | 51 | 21 | 7.35 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 7.00 | 5.80 | 6.10 | 5.95 | 5.91 | +0.10 | +1.73% | 0.85 | 37 | 132 | 6.08 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 8.00 | 4.80 | 5.10 | 4.95 | 4.91 | +0.12 | +2.51% | 0.62 | 30 | 114 | 4.98 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 8.50 | 4.30 | 4.60 | 4.45 | 4.38 | 0.00 | 0.00% | 0.52 | 18 | 172 | 4.48 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 9.00 | 3.75 | 4.05 | 3.90 | 3.95 | +0.19 | +5.06% | 0.43 | 22 | 49 | 3.67 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 9.50 | 3.20 | 3.65 | 3.43 | 3.39 | +0.05 | +1.50% | 0.36 | 19 | 12 | 3.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 10.00 | 2.83 | 3.25 | 3.04 | 2.99 | +0.02 | +0.68% | 0.30 | 87 | 52 | 3.34 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 10.50 | 2.35 | 2.55 | 2.45 | 2.46 | +0.15 | +6.50% | 0.23 | 15 | 2 | 2.51 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 11.00 | 1.86 | 2.02 | 1.94 | 1.96 | +0.03 | +1.56% | 0.18 | 82 | 40 | 1.85 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 11.50 | 1.34 | 1.56 | 1.45 | 1.43 | +0.08 | +5.93% | 0.13 | 13 | 5 | 1.65 | 1.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 12.00 | 0.87 | 0.94 | 0.91 | 0.94 | +0.08 | +9.31% | 0.08 | 23 | 118 | 0.88 | 0.97 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 12.50 | 0.41 | 0.48 | 0.45 | 0.42 | +0.08 | +23.53% | 0.04 | 244 | 393 | 0.41 | 0.83 | 0.57 | -0.03 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 13.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 6,292 | 8,738 | 0.39 | 0.41 | 1.02 | -0.04 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 13.50 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 10,486 | 12,337 | 0.47 | 0.07 | 0.35 | -0.01 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1,931 | 7,746 | 0.70 | 0.00 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 12,411 | 0.81 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 38 | 4,215 | 1.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 892 | 1.18 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 44 | 740 | 1.35 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/4/2026 12:57:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.67 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:57:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.81 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/4/2026 12:57:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/4/2026 12:57:59 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/4/2026 12:57:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 7 | 2.47 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:57:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 19 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST | |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.51 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/4/2026 12:57:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/4/2026 12:57:59 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/4/2026 12:57:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/4/2026 12:57:59 PM EST | |||
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:57:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:57:59 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 391 | 0.83 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 241 | 2,110 | 0.57 | -0.03 | 0.13 | -0.01 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1,461 | 2,775 | 0.43 | -0.17 | 0.57 | -0.03 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 13.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.18 | -47.37% | 0.02 | 2,207 | 6,638 | 0.38 | -0.58 | 1.02 | -0.04 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 13.50 | 0.60 | 0.66 | 0.63 | 0.65 | -0.17 | -20.74% | 0.05 | 70 | 6,610 | 0.63 | -0.93 | 0.35 | -0.01 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 14.00 | 1.06 | 1.15 | 1.11 | 1.10 | -0.18 | -14.07% | 0.08 | 161 | 5,231 | 0.94 | -1.00 | 0.03 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 14.50 | 1.47 | 1.70 | 1.59 | 1.56 | -0.09 | -5.46% | 0.11 | 2 | 1,848 | 1.48 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 15.00 | 1.99 | 2.21 | 2.10 | 2.02 | -0.14 | -6.49% | 0.14 | 2 | 340 | 1.75 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 15.50 | 2.43 | 2.68 | 2.56 | 2.59 | -0.12 | -4.43% | 0.17 | 3 | 2 | 1.34 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 16.00 | 2.87 | 3.20 | 3.04 | 3.01 | +0.05 | +1.69% | 0.19 | 7 | 7 | 2.19 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 16.50 | 3.30 | 3.70 | 3.50 | 3.52 | +0.31 | +9.66% | 0.21 | 3 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 17.00 | 3.70 | 4.30 | 4.00 | 3.79 | -0.73 | -16.15% | 0.24 | 3 | 1 | 2.61 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 17.50 | 4.30 | 4.75 | 4.53 | 4.45 | -0.51 | -10.29% | 0.26 | 2 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |
| 18.00 | 4.85 | 5.20 | 5.03 | 4.84 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:57:59 PM EST |
| 18.50 | 5.35 | 5.80 | 5.58 | 5.66 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/4/2026 12:57:59 PM EST |
| 20.00 | 6.55 | 7.50 | 7.03 | 7.25 | -0.15 | -2.03% | 0.35 | 2 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/4/2026 12:57:59 PM EST |