Options Chain for FORD MTR CO COM (F) - $11.37 as of 3/30/2026 9:56:33 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 | 6.15 | 6.40 | 6.28 | 6.25 | -0.41 | -6.16% | 1.26 | 3 | 17 | 2.62 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 6.00 | 5.15 | 5.40 | 5.28 | 5.35 | -0.17 | -3.08% | 0.88 | 1 | 26 | 2.08 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 7.00 | 4.10 | 4.40 | 4.25 | 4.56 | 0.00 | 0.00% | 0.61 | 0 | 40 | 1.63 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/30/2026 10:58:59 AM EST |
| 8.00 | 3.15 | 3.40 | 3.28 | 3.30 | -0.27 | -7.57% | 0.41 | 2 | 8 | 1.23 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 8.50 | 2.63 | 3.05 | 2.84 | 2.97 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 9.00 | 2.14 | 2.58 | 2.36 | 2.38 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.49 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 9.50 | 1.70 | 1.97 | 1.84 | 1.87 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.02 | 0.98 | 0.06 | 0.00 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 10.00 | 1.19 | 1.57 | 1.38 | 1.58 | +0.15 | +10.49% | 0.14 | 4 | 38 | 1.00 | 0.93 | 0.14 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 10.50 | 0.79 | 1.06 | 0.93 | 0.93 | 0.00 | 0.00% | 0.09 | 0 | 80 | 0.74 | 0.84 | 0.28 | -0.01 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 11.00 | 0.47 | 0.49 | 0.48 | 0.49 | -0.07 | -12.50% | 0.04 | 116 | 254 | 0.41 | 0.67 | 0.46 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 11.50 | 0.20 | 0.21 | 0.21 | 0.21 | -0.05 | -19.24% | 0.02 | 355 | 1,419 | 0.38 | 0.41 | 0.54 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.06 | -0.04 | -40.00% | 0.01 | 2,307 | 3,931 | 0.35 | 0.18 | 0.37 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 174 | 1,973 | 0.39 | 0.07 | 0.18 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 97 | 1,499 | 0.47 | 0.02 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 0.51 | 0.01 | 0.02 | 0.00 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.60 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 515 | 0.68 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:59 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 150 | 0.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:59 AM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.17 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/30/2026 10:58:59 AM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.58 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/30/2026 10:58:59 AM EST |
| 17.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 32 | 4.64 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 10:58:59 AM EST |
| 17.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:58:59 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/30/2026 10:58:59 AM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 19.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 20.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 7.00 | 0.00 | 2.11 | 1.06 | % | 0.15 | 0 | 0 | 6.54 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/30/2026 10:58:59 AM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 9.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.03 | 1 | 70 | 2.10 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 8 | 91 | 0.56 | -0.02 | 0.06 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 10.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 218 | 0.50 | -0.07 | 0.14 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 10.50 | 0.08 | 0.09 | 0.09 | 0.07 | -0.02 | -22.23% | 0.01 | 320 | 480 | 0.44 | -0.16 | 0.28 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 11.00 | 0.19 | 0.20 | 0.20 | 0.19 | -0.02 | -9.53% | 0.02 | 303 | 15,037 | 0.40 | -0.33 | 0.46 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 11.50 | 0.40 | 0.43 | 0.42 | 0.38 | -0.03 | -7.32% | 0.04 | 191 | 2,214 | 0.37 | -0.59 | 0.54 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 12.00 | 0.72 | 0.80 | 0.76 | 0.76 | -0.02 | -2.57% | 0.06 | 96 | 1,282 | 0.37 | -0.82 | 0.37 | -0.01 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 12.50 | 1.16 | 1.32 | 1.24 | 1.24 | -0.13 | -9.49% | 0.10 | 4 | 485 | 0.63 | -0.93 | 0.18 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 13.00 | 1.64 | 1.83 | 1.74 | 1.74 | +0.08 | +4.82% | 0.13 | 3 | 176 | 0.79 | -0.98 | 0.07 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 13.50 | 2.15 | 2.32 | 2.24 | 1.95 | +0.02 | +1.04% | 0.17 | 1 | 35 | 0.92 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 14.00 | 2.53 | 2.89 | 2.71 | 2.53 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.17 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/30/2026 10:58:59 AM EST |
| 14.50 | 2.95 | 3.40 | 3.18 | 3.17 | +0.11 | +3.60% | 0.22 | 1 | 5 | 1.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 10:58:59 AM EST |
| 15.00 | 3.55 | 3.80 | 3.68 | 3.14 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.32 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:59 AM EST |
| 15.50 | 4.00 | 4.35 | 4.18 | 3.34 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/30/2026 10:58:59 AM EST |
| 16.00 | 4.45 | 4.85 | 4.65 | 4.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/30/2026 10:58:59 AM EST |
| 16.50 | 4.95 | 5.35 | 5.15 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 17.00 | 5.45 | 5.85 | 5.65 | % | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 17.50 | 5.95 | 6.35 | 6.15 | 4.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/30/2026 10:58:59 AM EST |
| 18.00 | 6.45 | 6.85 | 6.65 | % | 0.37 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 18.50 | 6.95 | 7.40 | 7.18 | % | 0.39 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/30/2026 10:58:59 AM EST | |||
| 19.00 | 7.45 | 7.85 | 7.65 | 6.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/30/2026 10:58:59 AM EST |
| 19.50 | 7.95 | 8.35 | 8.15 | 7.62 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:59 AM EST |
| 20.00 | 8.45 | 8.85 | 8.65 | 8.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 10:58:59 AM EST |