Options Chain for FORD MTR CO COM (F) - $11.18 as of 3/31/2026 6:18:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.40 | 10.60 | 10.50 | 10.45 | +0.13 | +1.26% | 10.50 | 11 | 30 | 6.81 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 2.00 | 9.40 | 9.60 | 9.50 | 9.27 | 0.00 | 0.00% | 4.75 | 0 | 13 | 4.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 3.00 | 8.40 | 8.60 | 8.50 | 8.52 | +0.33 | +4.03% | 2.83 | 2 | 22 | 3.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 4.00 | 7.40 | 7.60 | 7.50 | 7.33 | 0.00 | 0.00% | 1.88 | 0 | 14 | 2.91 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 5.00 | 6.40 | 6.65 | 6.53 | 6.33 | 0.00 | 0.00% | 1.31 | 0 | 9 | 2.61 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 6.00 | 5.40 | 5.65 | 5.53 | 5.20 | 0.00 | 0.00% | 0.92 | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 7.00 | 4.45 | 4.60 | 4.53 | 4.50 | -0.16 | -3.44% | 0.65 | 2 | 3 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 8.00 | 3.45 | 3.65 | 3.55 | 3.50 | +0.32 | +10.07% | 0.44 | 12 | 103 | 1.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 8.50 | 2.75 | 3.20 | 2.98 | 2.73 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 9.00 | 2.28 | 2.73 | 2.51 | 2.60 | +0.32 | +14.04% | 0.28 | 4 | 20 | 1.13 | 0.98 | 0.03 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 9.50 | 1.97 | 2.21 | 2.09 | 1.86 | +0.09 | +5.09% | 0.22 | 10 | 2 | 0.92 | 0.97 | 0.06 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 10.00 | 1.41 | 1.71 | 1.56 | 1.40 | +0.13 | +10.24% | 0.16 | 16 | 100 | 0.74 | 0.92 | 0.12 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 10.50 | 0.99 | 1.16 | 1.08 | 1.18 | +0.35 | +42.17% | 0.10 | 52 | 36 | 0.50 | 0.85 | 0.21 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 11.00 | 0.68 | 0.71 | 0.70 | 0.71 | +0.22 | +44.90% | 0.06 | 39 | 449 | 0.38 | 0.73 | 0.35 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 11.50 | 0.35 | 0.37 | 0.36 | 0.35 | +0.12 | +52.18% | 0.03 | 1,461 | 1,122 | 0.35 | 0.53 | 0.49 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 12.00 | 0.14 | 0.15 | 0.15 | 0.14 | +0.05 | +55.56% | 0.01 | 2,207 | 18,209 | 0.32 | 0.30 | 0.43 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 12.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 509 | 6,115 | 0.33 | 0.14 | 0.27 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 259 | 26,174 | 0.36 | 0.05 | 0.13 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 13.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 180 | 818 | 0.46 | 0.01 | 0.05 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 73 | 7,604 | 0.45 | 0.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 319 | 19,060 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,482 | 0.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 270 | 1.05 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.25 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/31/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/31/2026 3:59:49 PM EST |
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 4.00 | 0.00 | 0.36 | 0.18 | % | 0.04 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,378 | 1.06 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 557 | 0.80 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 3:59:49 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 5 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 37 | 5,917 | 0.65 | -0.02 | 0.03 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 24 | 0.60 | -0.03 | 0.06 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 10.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.03 | -42.86% | 0.01 | 69 | 53,327 | 0.49 | -0.08 | 0.12 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 10.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 160 | 1,271 | 0.42 | -0.15 | 0.21 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 11.00 | 0.15 | 0.17 | 0.16 | 0.15 | -0.14 | -48.28% | 0.01 | 344 | 8,771 | 0.37 | -0.27 | 0.35 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 11.50 | 0.32 | 0.33 | 0.33 | 0.33 | -0.21 | -38.89% | 0.03 | 1,259 | 1,050 | 0.35 | -0.47 | 0.49 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 12.00 | 0.59 | 0.63 | 0.61 | 0.62 | -0.27 | -30.34% | 0.05 | 15,096 | 23,703 | 0.32 | -0.70 | 0.43 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 12.50 | 0.99 | 1.11 | 1.05 | 1.03 | -0.30 | -22.56% | 0.08 | 7 | 18 | 0.36 | -0.86 | 0.27 | -0.01 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 13.00 | 1.39 | 1.73 | 1.56 | 1.55 | -0.31 | -16.67% | 0.12 | 18 | 9,036 | 0.75 | -0.95 | 0.13 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 13.50 | 1.82 | 2.28 | 2.05 | 2.19 | -0.12 | -5.20% | 0.15 | 1 | 2 | 0.94 | -0.98 | 0.05 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 14.00 | 2.37 | 2.64 | 2.51 | 2.46 | -0.35 | -12.46% | 0.18 | 12 | 1,820 | 0.85 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 14.50 | 2.80 | 3.25 | 3.03 | 3.14 | -0.11 | -3.39% | 0.21 | 1 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 15.00 | 3.35 | 3.60 | 3.48 | 3.52 | -0.25 | -6.64% | 0.23 | 3 | 48 | 0.97 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 15.50 | 3.85 | 4.15 | 4.00 | 4.00 | -0.25 | -5.89% | 0.26 | 8 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 16.00 | 4.35 | 4.75 | 4.55 | 4.65 | -0.10 | -2.11% | 0.28 | 1 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 16.50 | 4.85 | 5.15 | 5.00 | 5.12 | -0.08 | -1.54% | 0.30 | 3 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 17.00 | 5.35 | 5.80 | 5.58 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/31/2026 3:59:49 PM EST |
| 17.50 | 5.85 | 6.30 | 6.08 | 6.15 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:49 PM EST |
| 18.00 | 6.30 | 6.75 | 6.53 | 6.65 | -0.05 | -0.75% | 0.36 | 1 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 19.00 | 7.35 | 7.75 | 7.55 | 7.65 | -0.13 | -1.68% | 0.40 | 1 | 1 | 1.84 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 20.00 | 8.35 | 8.65 | 8.50 | 8.62 | -0.17 | -1.94% | 0.42 | 3 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 21.00 | 9.30 | 9.75 | 9.53 | 9.65 | -0.17 | -1.74% | 0.45 | 1 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:49 PM EST |
| 22.00 | 10.35 | 10.80 | 10.58 | 10.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 23.00 | 11.35 | 11.80 | 11.58 | 11.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |
| 24.00 | 12.35 | 12.80 | 12.58 | 12.65 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:49 PM EST |
| 25.00 | 13.35 | 13.80 | 13.58 | 13.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:49 PM EST |