Options Chain for FORD MTR CO COM (F) - $12.82 as of 3/5/2026 4:45:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 2.73 | 6.50 | 4.62 | % | 0.58 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 8.50 | 2.29 | 5.95 | 4.12 | % | 0.48 | 0 | 0 | 2.53 | 1.00 | 0.01 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 9.00 | 3.15 | 3.70 | 3.43 | 3.60 | % | 0.38 | 1 | 0 | 0.92 | 0.99 | 0.02 | 0.00 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 9.50 | 1.31 | 4.95 | 3.13 | % | 0.33 | 0 | 0 | 2.13 | 0.97 | 0.04 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 10.00 | 2.15 | 4.50 | 3.33 | % | 0.33 | 0 | 0 | 1.98 | 0.94 | 0.07 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 10.50 | 0.31 | 4.05 | 2.18 | % | 0.21 | 0 | 0 | 1.84 | 0.89 | 0.11 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 11.00 | 0.08 | 3.65 | 1.87 | % | 0.17 | 0 | 0 | 1.72 | 0.82 | 0.15 | -0.01 | 3/5/2026 3:59:51 PM EST | |||
| 11.50 | 0.00 | 3.25 | 1.63 | % | 0.14 | 0 | 0 | 1.61 | 0.73 | 0.19 | -0.01 | 3/5/2026 3:59:51 PM EST | |||
| 12.00 | 0.00 | 2.94 | 1.47 | % | 0.12 | 0 | 0 | 1.55 | 0.62 | 0.23 | -0.01 | 3/5/2026 3:59:51 PM EST | |||
| 12.50 | 0.46 | 0.84 | 0.65 | 0.50 | % | 0.05 | 7 | 0 | 0.38 | 0.50 | 0.25 | -0.01 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.38 | % | 0.02 | 5 | 0 | 0.47 | 0.38 | 0.24 | -0.01 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 13.50 | 0.15 | 0.24 | 0.20 | 0.20 | % | 0.01 | 23 | 0 | 0.31 | 0.28 | 0.21 | -0.01 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 14.00 | 0.00 | 1.05 | 0.53 | % | 0.04 | 0 | 0 | 0.90 | 0.19 | 0.17 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 14.50 | 0.00 | 1.18 | 0.59 | % | 0.04 | 0 | 0 | 1.05 | 0.12 | 0.13 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 15.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.09 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 15.50 | 0.00 | 0.82 | 0.41 | % | 0.03 | 0 | 0 | 0.99 | 0.05 | 0.06 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.09 | 0.55 | % | 0.03 | 0 | 0 | 1.21 | 0.03 | 0.04 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 1.87 | 0.02 | 0.02 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 1.98 | 0.00 | 0.01 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 3/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.79 | 0.40 | % | 0.05 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 2.57 | 0.00 | 0.01 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 1.78 | 0.89 | % | 0.10 | 0 | 0 | 2.09 | -0.01 | 0.02 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 9.50 | 0.00 | 2.16 | 1.08 | % | 0.11 | 0 | 0 | 2.19 | -0.03 | 0.04 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.66 | 0.83 | % | 0.08 | 0 | 0 | 1.66 | -0.06 | 0.07 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 10.50 | 0.00 | 1.27 | 0.64 | 0.15 | % | 0.06 | 3 | 0 | 1.24 | -0.11 | 0.11 | 0.00 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.51 | -0.18 | 0.15 | -0.01 | 3/5/2026 3:59:51 PM EST | |||
| 11.50 | 0.12 | 0.60 | 0.36 | 0.30 | % | 0.03 | 13 | 0 | 0.40 | -0.27 | 0.19 | -0.01 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 12.00 | 0.36 | 0.50 | 0.43 | 0.49 | % | 0.04 | 56 | 0 | 0.34 | -0.38 | 0.23 | -0.01 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 12.50 | 0.00 | 1.31 | 0.66 | % | 0.05 | 0 | 0 | 0.68 | -0.50 | 0.25 | -0.01 | 3/5/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 1.85 | 0.93 | 0.93 | % | 0.07 | 1 | 0 | 0.82 | -0.62 | 0.24 | -0.01 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 13.50 | 0.00 | 3.40 | 1.70 | % | 0.13 | 0 | 0 | 1.49 | -0.72 | 0.21 | -0.01 | 3/5/2026 3:59:51 PM EST | |||
| 14.00 | 1.56 | 1.92 | 1.74 | 1.74 | % | 0.12 | 1 | 0 | 0.45 | -0.81 | 0.17 | 0.00 | 3/5/2026 | 3/5/2026 3:59:51 PM EST | |
| 14.50 | 0.27 | 3.95 | 2.11 | % | 0.15 | 0 | 0 | 1.42 | -0.88 | 0.13 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 15.00 | 2.50 | 4.40 | 3.45 | % | 0.23 | 0 | 0 | 1.47 | -0.91 | 0.09 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 15.50 | 2.40 | 5.20 | 3.80 | % | 0.25 | 0 | 0 | 1.70 | -0.95 | 0.06 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 16.00 | 2.95 | 5.70 | 4.33 | % | 0.27 | 0 | 0 | 1.77 | -0.97 | 0.04 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 16.50 | 3.55 | 6.20 | 4.88 | % | 0.30 | 0 | 0 | 1.83 | -0.98 | 0.02 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 17.00 | 2.73 | 6.70 | 4.72 | % | 0.28 | 0 | 0 | 1.89 | -0.99 | 0.01 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 17.50 | 4.35 | 7.20 | 5.78 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.01 | 0.00 | 3/5/2026 3:59:51 PM EST | |||
| 18.00 | 5.25 | 7.70 | 6.48 | % | 0.36 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 3/5/2026 3:59:51 PM EST |