Options Chain for FORD MTR CO COM (F) - $12.04 as of 3/13/2026 1:17:00 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 | 5.80 | 8.80 | 7.30 | 6.83 | -0.41 | -5.67% | 1.46 | 4 | 10 | 8.64 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 6.00 | 5.25 | 7.80 | 6.53 | 5.78 | -0.32 | -5.25% | 1.09 | 11 | 6 | 7.14 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 7.00 | 4.30 | 6.80 | 5.55 | 4.85 | -0.25 | -4.91% | 0.79 | 2 | 6 | 5.99 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 8.00 | 3.35 | 4.10 | 3.73 | 3.70 | -0.44 | -10.63% | 0.47 | 4 | 13 | 2.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 8.50 | 2.85 | 3.75 | 3.30 | 3.75 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 9.00 | 2.22 | 3.20 | 2.71 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.87 | 1.00 | 0.01 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 9.50 | 1.80 | 2.70 | 2.25 | 3.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.62 | 0.99 | 0.03 | 0.00 | 3/10/2026 | 3/13/2026 3:59:54 PM EST |
| 10.00 | 1.51 | 2.52 | 2.02 | 1.73 | -0.43 | -19.91% | 0.20 | 1 | 9 | 1.84 | 0.94 | 0.10 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 10.50 | 1.05 | 1.73 | 1.39 | 1.30 | -2.30 | -63.89% | 0.13 | 1 | 1 | 1.19 | 0.87 | 0.18 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 11.00 | 0.75 | 0.92 | 0.84 | 0.84 | -0.31 | -26.96% | 0.08 | 105 | 12 | 0.44 | 0.77 | 0.30 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 11.50 | 0.43 | 0.47 | 0.45 | 0.45 | -0.26 | -36.62% | 0.04 | 487 | 29 | 0.38 | 0.60 | 0.43 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 12.00 | 0.20 | 0.21 | 0.21 | 0.20 | -0.22 | -52.39% | 0.02 | 1,365 | 553 | 0.36 | 0.36 | 0.47 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 12.50 | 0.07 | 0.08 | 0.08 | 0.08 | -0.12 | -60.00% | 0.01 | 683 | 757 | 0.35 | 0.18 | 0.32 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 8,268 | 1,665 | 0.39 | 0.10 | 0.19 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 192 | 870 | 0.43 | 0.06 | 0.12 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 14.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 75 | 1,170 | 0.51 | 0.03 | 0.06 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 346 | 2,169 | 0.57 | 0.02 | 0.04 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 56 | 1,997 | 0.61 | 0.01 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,136 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/13/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 377 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 231 | 1.95 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.91 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/13/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 18.50 | 0.00 | 0.74 | 0.37 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.72 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.77 | 0.39 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.88 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 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 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/13/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 1 | 4 | 0.88 | -0.01 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 10.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 205 | 100 | 0.50 | -0.06 | 0.10 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 10.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 119 | 165 | 0.46 | -0.13 | 0.18 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 11.00 | 0.11 | 0.12 | 0.12 | 0.13 | +0.05 | +62.50% | 0.01 | 226 | 571 | 0.41 | -0.23 | 0.30 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 11.50 | 0.25 | 0.27 | 0.26 | 0.25 | +0.09 | +56.25% | 0.02 | 400 | 520 | 0.39 | -0.40 | 0.43 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 12.00 | 0.50 | 0.53 | 0.52 | 0.50 | +0.18 | +56.25% | 0.04 | 204 | 994 | 0.36 | -0.64 | 0.47 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 12.50 | 0.78 | 0.97 | 0.88 | 0.88 | +0.29 | +49.16% | 0.07 | 155 | 868 | 0.48 | -0.82 | 0.32 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 13.00 | 1.18 | 1.63 | 1.41 | 1.31 | +0.37 | +39.37% | 0.11 | 6 | 872 | 0.84 | -0.90 | 0.19 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 13.50 | 1.73 | 1.99 | 1.86 | 1.80 | +0.40 | +28.58% | 0.14 | 145 | 938 | 0.78 | -0.94 | 0.12 | -0.01 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 14.00 | 2.11 | 2.71 | 2.41 | 2.14 | +0.14 | +7.00% | 0.17 | 5 | 691 | 1.23 | -0.97 | 0.06 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 14.50 | 2.67 | 2.91 | 2.79 | 2.79 | +0.32 | +12.96% | 0.19 | 3 | 57 | 0.84 | -0.98 | 0.04 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 3.13 | +0.28 | +9.83% | 0.22 | 2 | 1 | 1.13 | -0.99 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 3:59:54 PM EST |
| 15.50 | 3.55 | 4.10 | 3.83 | 3.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 3:59:54 PM EST |
| 16.00 | 4.10 | 4.60 | 4.35 | 2.63 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:54 PM EST |
| 16.50 | 4.55 | 5.15 | 4.85 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/13/2026 3:59:54 PM EST |
| 17.00 | 4.90 | 5.80 | 5.35 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 17.50 | 5.40 | 6.30 | 5.85 | 5.16 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/13/2026 3:59:54 PM EST |
| 18.00 | 5.85 | 7.00 | 6.43 | % | 0.36 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 18.50 | 6.35 | 7.50 | 6.93 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 19.00 | 6.85 | 8.00 | 7.43 | % | 0.39 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/13/2026 3:59:54 PM EST | |||
| 20.00 | 7.25 | 8.80 | 8.03 | 5.97 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 3/13/2026 3:59:54 PM EST |