Options Chain for FORD MTR CO COM (F) - $12.23 as of 4/10/2026 6:08:09 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 | 7.55 | 8.05 | 7.80 | 8.01 | +0.61 | +8.25% | 1.56 | 2 | 3 | 4.66 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 6.00 | 6.65 | 7.20 | 6.93 | 7.01 | +0.61 | +9.54% | 1.16 | 2 | 70 | 3.53 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 7.00 | 5.75 | 6.10 | 5.93 | 6.00 | +0.53 | +9.69% | 0.85 | 2 | 23 | 3.43 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 4.80 | 5.15 | 4.98 | 5.00 | +0.38 | +8.23% | 0.62 | 3 | 137 | 2.99 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 8.50 | 4.15 | 4.60 | 4.38 | 4.51 | +0.29 | +6.88% | 0.52 | 12 | 25 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 3.50 | 4.10 | 3.80 | 3.99 | +0.36 | +9.92% | 0.42 | 19 | 16 | 2.25 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.50 | 3.15 | 3.65 | 3.40 | 3.38 | +0.36 | +11.93% | 0.36 | 6 | 20 | 2.14 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 2.73 | 2.97 | 2.85 | 2.84 | +0.35 | +14.06% | 0.29 | 91 | 238 | 1.31 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.50 | 2.16 | 2.50 | 2.33 | 2.36 | +0.35 | +17.42% | 0.22 | 80 | 356 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 1.72 | 2.18 | 1.95 | 1.87 | +0.42 | +28.97% | 0.18 | 96 | 480 | 1.44 | 1.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.50 | 1.35 | 1.66 | 1.51 | 1.42 | +0.40 | +39.22% | 0.13 | 39 | 1,537 | 1.14 | 0.97 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 0.89 | 0.97 | 0.93 | 0.95 | +0.43 | +82.70% | 0.08 | 935 | 4,139 | 0.41 | 0.90 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.50 | 0.47 | 0.50 | 0.49 | 0.48 | +0.29 | +152.64% | 0.04 | 13,934 | 4,537 | 0.35 | 0.74 | 0.50 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.18 | 0.19 | 0.19 | 0.20 | +0.14 | +233.34% | 0.01 | 23,893 | 6,429 | 0.33 | 0.43 | 0.67 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.04 | +400.00% | 0.00 | 3,154 | 2,021 | 0.34 | 0.16 | 0.42 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,448 | 477 | 0.37 | 0.04 | 0.15 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 302 | 0.51 | 0.01 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 17 | 147 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.73 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 43 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 17.50 | 0.00 | 1.75 | 0.88 | % | 0.05 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.91 | 0.46 | % | 0.03 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 18.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 3 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 251 | 2.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.95 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.16 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:55 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.02 | +66.67% | 0.00 | 6 | 23 | 1.38 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 5 | 204 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.04 | +400.00% | 0.00 | 4 | 102 | 1.05 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 421 | 0.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,942 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 137 | 1,362 | 0.60 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 305 | 1,208 | 0.45 | -0.03 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 2,208 | 2,150 | 0.41 | -0.10 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.14 | -58.34% | 0.01 | 3,572 | 2,105 | 0.34 | -0.26 | 0.50 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.29 | 0.32 | 0.31 | 0.29 | -0.31 | -51.67% | 0.02 | 3,864 | 2,481 | 0.34 | -0.57 | 0.67 | -0.02 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.50 | 0.44 | 0.76 | 0.60 | 0.64 | -0.36 | -36.00% | 0.04 | 232 | 4 | 0.53 | -0.84 | 0.42 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 1.05 | 1.17 | 1.11 | 1.12 | -0.41 | -26.80% | 0.08 | 27 | 4 | 0.51 | -0.96 | 0.15 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.50 | 1.41 | 1.86 | 1.64 | 1.56 | -0.26 | -14.29% | 0.11 | 66 | 55 | 0.86 | -0.99 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 1.84 | 2.38 | 2.11 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:55 PM EST |
| 15.50 | 2.32 | 2.88 | 2.60 | 2.90 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.45 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 2.70 | 3.25 | 2.98 | 3.02 | -1.58 | -34.35% | 0.19 | 1 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.50 | 3.40 | 3.95 | 3.68 | 4.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:55 PM EST |
| 17.00 | 3.90 | 4.40 | 4.15 | 4.97 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 17.50 | 4.35 | 4.95 | 4.65 | 6.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/17/2026 3:59:55 PM EST |
| 18.00 | 4.70 | 5.60 | 5.15 | 5.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:55 PM EST |
| 18.50 | 5.20 | 6.10 | 5.65 | 5.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 19.00 | 5.75 | 6.60 | 6.18 | 6.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:55 PM EST |
| 20.00 | 6.90 | 7.40 | 7.15 | 7.42 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |