Options Chain for FORD MTR CO COM (F) - $12.24 as of 4/30/2026 3:44:42 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 | 6.80 | 7.35 | 7.08 | 7.04 | -0.25 | -3.43% | 1.42 | 16 | 837 | 4.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 6.00 | 5.75 | 6.30 | 6.03 | 5.84 | -0.46 | -7.31% | 1.01 | 1 | 948 | 3.47 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 6.50 | 5.25 | 5.70 | 5.48 | 5.38 | -0.43 | -7.41% | 0.84 | 5 | 463 | 4.08 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 7.00 | 4.60 | 5.30 | 4.95 | 4.93 | -0.27 | -5.20% | 0.71 | 3 | 395 | 3.53 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 7.50 | 4.20 | 4.70 | 4.45 | 4.79 | 0.00 | 0.00% | 0.59 | 0 | 118 | 2.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 8.00 | 3.65 | 4.30 | 3.98 | 3.90 | -0.30 | -7.15% | 0.50 | 1 | 11 | 2.24 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 8.50 | 3.25 | 3.60 | 3.43 | 3.30 | -0.70 | -17.50% | 0.40 | 3 | 13 | 1.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 9.00 | 2.79 | 3.15 | 2.97 | 2.92 | +0.10 | +3.55% | 0.33 | 7 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 9.50 | 2.26 | 2.65 | 2.46 | 2.51 | -0.60 | -19.30% | 0.26 | 7 | 7 | 1.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 10.00 | 1.94 | 2.20 | 2.07 | 2.04 | -0.18 | -8.11% | 0.21 | 19 | 81 | 1.01 | 1.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 10.50 | 1.44 | 1.63 | 1.54 | 1.45 | -0.27 | -15.70% | 0.15 | 4 | 135 | 0.92 | 0.99 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 11.00 | 1.06 | 1.12 | 1.09 | 1.07 | -0.25 | -18.94% | 0.10 | 303 | 1,443 | 0.46 | 0.92 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 11.50 | 0.59 | 0.65 | 0.62 | 0.61 | -0.29 | -32.23% | 0.05 | 229 | 1,068 | 0.34 | 0.76 | 0.49 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 12.00 | 0.26 | 0.28 | 0.27 | 0.26 | -0.30 | -53.58% | 0.02 | 3,258 | 2,315 | 0.33 | 0.46 | 0.68 | -0.02 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 12.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.22 | -73.34% | 0.01 | 3,174 | 5,007 | 0.35 | 0.20 | 0.44 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 13.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 2,532 | 7,755 | 0.40 | 0.08 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 737 | 2,690 | 0.48 | 0.03 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 217 | 1,956 | 0.55 | 0.01 | 0.02 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 104 | 152 | 0.99 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/30/2026 1:58:53 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.18 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:53 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:53 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:53 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:53 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 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 669 | 1.62 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 12 | 1.43 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.25 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:53 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/30/2026 1:58:53 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.92 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/30/2026 1:58:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 352 | 0.61 | 0.00 | 0.01 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 47 | 358 | 0.47 | -0.01 | 0.05 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 252 | 631 | 0.39 | -0.08 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 11.50 | 0.06 | 0.07 | 0.07 | 0.07 | -0.09 | -56.25% | 0.01 | 7,640 | 2,960 | 0.35 | -0.24 | 0.49 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 12.00 | 0.20 | 0.21 | 0.21 | 0.21 | -0.09 | -30.00% | 0.02 | 1,762 | 11,201 | 0.33 | -0.54 | 0.68 | -0.02 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 12.50 | 0.50 | 0.55 | 0.53 | 0.53 | -0.03 | -5.36% | 0.04 | 1,383 | 3,862 | 0.33 | -0.80 | 0.44 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 13.00 | 0.93 | 1.00 | 0.97 | 1.06 | +0.16 | +17.78% | 0.07 | 122 | 4,437 | 0.49 | -0.92 | 0.21 | -0.01 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 13.50 | 1.40 | 1.60 | 1.50 | 1.68 | +0.29 | +20.87% | 0.11 | 17 | 3,571 | 0.72 | -0.97 | 0.08 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 14.00 | 1.80 | 2.13 | 1.97 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 517 | 1.16 | -0.99 | 0.02 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 14.50 | 2.24 | 3.45 | 2.85 | 2.89 | +1.16 | +67.06% | 0.20 | 1 | 12 | 2.43 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 15.00 | 2.75 | 3.95 | 3.35 | 2.81 | 0.00 | 0.00% | 0.22 | 0 | 11 | 2.60 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 4/30/2026 1:58:53 PM EST |
| 15.50 | 3.35 | 4.00 | 3.68 | 3.87 | +0.67 | +20.94% | 0.24 | 1 | 5 | 2.02 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 16.00 | 3.85 | 4.50 | 4.18 | 3.43 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:53 PM EST |
| 16.50 | 4.35 | 5.20 | 4.78 | 3.95 | 0.00 | 0.00% | 0.29 | 0 | 7 | 2.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/30/2026 1:58:53 PM EST |
| 17.00 | 4.85 | 5.45 | 5.15 | 5.27 | +0.10 | +1.94% | 0.30 | 1 | 9 | 2.30 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 17.50 | 5.35 | 6.05 | 5.70 | 4.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.62 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:53 PM EST |
| 18.00 | 5.85 | 6.50 | 6.18 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.63 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:53 PM EST |
| 19.00 | 6.85 | 7.50 | 7.18 | 7.34 | +0.29 | +4.12% | 0.38 | 1 | 5 | 2.84 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 4/30/2026 1:58:53 PM EST |
| 20.00 | 7.85 | 8.50 | 8.18 | 7.10 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.03 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 4/30/2026 1:58:53 PM EST |