Options Chain for FORD MTR CO COM (F) - $14.12 as of 2/17/2026 6:17:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | 10.85 | 12.65 | 11.75 | 11.30 | 0.00 | 0.00% | 4.12 | 0 | 9 | 7.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 4.85 | 8.50 | 10.65 | 9.58 | 9.38 | 0.00 | 0.00% | 1.98 | 0 | 10 | 4.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 5.00 | 7.35 | 10.50 | 8.93 | 9.15 | 0.00 | 0.00% | 1.79 | 0 | 1 | 4.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 6.00 | 7.75 | 9.60 | 8.68 | 8.16 | +0.06 | +0.75% | 1.45 | 2 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 7.00 | 5.70 | 8.60 | 7.15 | 7.08 | -0.15 | -2.08% | 1.02 | 280 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 7.85 | 6.05 | 6.50 | 6.28 | 6.35 | 0.00 | 0.00% | 0.80 | 0 | 1,022 | 1.57 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 8.00 | 5.55 | 7.50 | 6.53 | 6.18 | 0.00 | 0.00% | 0.82 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 9.00 | 4.70 | 6.15 | 5.43 | 5.34 | 0.00 | 0.00% | 0.60 | 0 | 86 | 1.41 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 9.85 | 4.05 | 4.65 | 4.35 | 4.35 | 0.00 | 0.00% | 0.44 | 0 | 353 | 1.26 | 1.00 | 0.01 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 10.00 | 2.99 | 4.50 | 3.75 | 4.15 | -0.05 | -1.19% | 0.38 | 1 | 952 | 1.22 | 0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 11.00 | 3.00 | 3.50 | 3.25 | 3.05 | -0.26 | -7.86% | 0.30 | 4 | 32 | 0.97 | 0.97 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 11.85 | 2.09 | 2.44 | 2.27 | 2.35 | -0.07 | -2.90% | 0.19 | 4 | 12,288 | 0.56 | 0.92 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 12.00 | 2.15 | 2.33 | 2.24 | 2.10 | -0.10 | -4.55% | 0.19 | 2 | 192 | 0.41 | 0.91 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 13.00 | 1.24 | 1.41 | 1.33 | 1.29 | +0.01 | +0.79% | 0.10 | 420 | 21,310 | 0.36 | 0.80 | 0.19 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 14.00 | 0.55 | 0.58 | 0.57 | 0.56 | -0.02 | -3.45% | 0.04 | 2,525 | 30,782 | 0.29 | 0.57 | 0.37 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 14.85 | 0.20 | 0.21 | 0.21 | 0.20 | -0.02 | -9.10% | 0.01 | 558 | 23,631 | 0.28 | 0.28 | 0.31 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 15.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 2,087 | 43,997 | 0.28 | 0.24 | 0.28 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 246 | 9,784 | 0.30 | 0.09 | 0.13 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 16.85 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 18 | 8,200 | 0.34 | 0.03 | 0.05 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 16 | 4,173 | 0.34 | 0.02 | 0.04 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 33 | 2,013 | 0.46 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 3:59:47 PM EST |
| 19.85 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,590 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/17/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 2/17/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/17/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.91 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/17/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 26 | 1.12 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/17/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/17/2026 3:59:47 PM EST |
| 4.85 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,141 | 1.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/17/2026 3:59:47 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 2/17/2026 3:59:47 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.46 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/17/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 192 | 63 | 1.14 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 7.85 | 0.00 | 0.23 | 0.12 | 0.01 | -0.01 | -50.00% | 0.02 | 67 | 33,336 | 1.59 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:47 PM EST |
| 9.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 762 | 2,095 | 0.80 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 9.85 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 15,753 | 0.62 | 0.00 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 9,092 | 0.62 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 11.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 315 | 21,905 | 0.50 | -0.03 | 0.03 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 11.85 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 13,750 | 0.41 | -0.08 | 0.08 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 12.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 142 | 17,403 | 0.38 | -0.09 | 0.09 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 13.00 | 0.12 | 0.13 | 0.13 | 0.13 | -0.01 | -7.15% | 0.01 | 17,615 | 23,592 | 0.32 | -0.20 | 0.19 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 14.00 | 0.38 | 0.40 | 0.39 | 0.39 | -0.04 | -9.31% | 0.03 | 1,483 | 14,464 | 0.28 | -0.43 | 0.37 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 14.85 | 0.87 | 0.94 | 0.91 | 0.92 | +0.13 | +16.46% | 0.06 | 30 | 518 | 0.28 | -0.72 | 0.31 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 15.00 | 0.94 | 1.06 | 1.00 | 0.98 | -0.04 | -3.93% | 0.07 | 15 | 262 | 0.28 | -0.76 | 0.28 | -0.01 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 16.00 | 1.79 | 2.07 | 1.93 | 2.00 | -0.22 | -9.91% | 0.12 | 1 | 319 | 0.48 | -0.91 | 0.13 | 0.00 | 2/17/2026 | 2/17/2026 3:59:47 PM EST |
| 16.85 | 1.42 | 3.20 | 2.31 | 3.09 | 0.00 | 0.00% | 0.14 | 0 | 29 | 0.82 | -0.97 | 0.05 | 0.00 | 2/12/2026 | 2/17/2026 3:59:47 PM EST |
| 17.00 | 2.37 | 3.30 | 2.84 | 3.42 | 0.00 | 0.00% | 0.17 | 0 | 76 | 0.81 | -0.98 | 0.04 | 0.00 | 2/10/2026 | 2/17/2026 3:59:47 PM EST |
| 18.00 | 3.50 | 4.35 | 3.93 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.98 | -1.00 | 0.01 | 0.00 | 2/10/2026 | 2/17/2026 3:59:47 PM EST |
| 19.00 | 4.50 | 5.35 | 4.93 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:47 PM EST |
| 19.85 | 5.25 | 6.15 | 5.70 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 2/17/2026 3:59:47 PM EST |
| 20.00 | 5.50 | 6.30 | 5.90 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.17 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:47 PM EST |
| 21.00 | 6.40 | 7.40 | 6.90 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 22.00 | 7.50 | 8.30 | 7.90 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 23.00 | 7.05 | 9.30 | 8.18 | % | 0.36 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 24.00 | 8.10 | 10.30 | 9.20 | % | 0.38 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 25.00 | 9.05 | 11.45 | 10.25 | % | 0.41 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST | |||
| 26.00 | 11.50 | 12.30 | 11.90 | % | 0.46 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:47 PM EST |