Options Chain for FORD MTR CO COM (F) - $11.84 as of 3/24/2026 9:11:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.95 | 9.80 | 8.88 | 8.85 | -0.18 | -2.00% | 2.96 | 9 | 15 | 4.65 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 4.00 | 7.20 | 8.80 | 8.00 | 7.83 | -0.07 | -0.89% | 2.00 | 4 | 5 | 3.69 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 5.00 | 6.30 | 7.80 | 7.05 | 6.90 | -0.15 | -2.13% | 1.41 | 2 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 6.00 | 5.00 | 6.80 | 5.90 | 5.80 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.49 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:47 PM EST |
| 7.00 | 4.45 | 5.80 | 5.13 | 4.90 | -0.25 | -4.86% | 0.73 | 2 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 8.00 | 2.17 | 5.60 | 3.89 | 3.88 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.38 | 0.99 | 0.03 | 0.00 | 3/23/2026 | 3/24/2026 3:59:47 PM EST |
| 9.00 | 2.80 | 4.00 | 3.40 | 2.95 | 0.00 | 0.00% | 0.38 | 0 | 22 | 1.53 | 0.93 | 0.06 | 0.00 | 3/18/2026 | 3/24/2026 3:59:47 PM EST |
| 10.00 | 1.63 | 2.18 | 1.91 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 308 | 0.64 | 0.84 | 0.12 | 0.00 | 3/23/2026 | 3/24/2026 3:59:47 PM EST |
| 11.00 | 1.15 | 1.27 | 1.21 | 1.15 | -0.10 | -8.00% | 0.11 | 2 | 208 | 0.43 | 0.70 | 0.19 | -0.01 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 12.00 | 0.60 | 0.62 | 0.61 | 0.60 | +0.02 | +3.45% | 0.05 | 93 | 3,969 | 0.39 | 0.48 | 0.24 | -0.01 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 13.00 | 0.23 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 0.02 | 963 | 6,512 | 0.36 | 0.26 | 0.20 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 14.00 | 0.09 | 0.10 | 0.10 | 0.09 | +0.01 | +12.50% | 0.01 | 433 | 12,854 | 0.37 | 0.13 | 0.13 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 15.00 | 0.03 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 88 | 3,305 | 0.38 | 0.07 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 2,256 | 0.43 | 0.03 | 0.04 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 60 | 1,736 | 0.48 | 0.01 | 0.02 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.95 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/24/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.95 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/24/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.06 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/24/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 100 | 555 | 0.85 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 8.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 7 | 0.61 | -0.01 | 0.03 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 9.00 | 0.07 | 0.10 | 0.09 | 0.08 | 0.00 | 0.00% | 0.01 | 7 | 408 | 0.54 | -0.07 | 0.06 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 10.00 | 0.17 | 0.21 | 0.19 | 0.20 | +0.01 | +5.27% | 0.02 | 23 | 2,827 | 0.48 | -0.16 | 0.12 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 11.00 | 0.38 | 0.43 | 0.41 | 0.39 | -0.02 | -4.88% | 0.04 | 64 | 2,722 | 0.44 | -0.30 | 0.19 | -0.01 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 12.00 | 0.75 | 0.84 | 0.80 | 0.78 | -0.04 | -4.88% | 0.07 | 32 | 1,463 | 0.39 | -0.52 | 0.24 | -0.01 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 13.00 | 1.29 | 1.51 | 1.40 | 1.45 | 0.00 | 0.00% | 0.11 | 22 | 2,845 | 0.35 | -0.74 | 0.20 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 14.00 | 2.22 | 2.36 | 2.29 | 2.29 | 0.00 | 0.00% | 0.16 | 507 | 1,471 | 0.39 | -0.87 | 0.13 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 15.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.16 | -4.63% | 0.22 | 1 | 183 | 0.70 | -0.93 | 0.07 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 16.00 | 2.35 | 6.35 | 4.35 | 3.98 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.95 | -0.97 | 0.04 | 0.00 | 3/11/2026 | 3/24/2026 3:59:47 PM EST |
| 17.00 | 3.50 | 7.30 | 5.40 | 5.25 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.04 | -0.99 | 0.02 | 0.00 | 3/13/2026 | 3/24/2026 3:59:47 PM EST |
| 18.00 | 5.60 | 6.40 | 6.00 | 6.22 | +0.27 | +4.54% | 0.33 | 1 | 4 | 0.91 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/24/2026 3:59:47 PM EST |
| 19.00 | 6.60 | 8.10 | 7.35 | 7.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.53 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:47 PM EST |
| 20.00 | 7.60 | 9.10 | 8.35 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:47 PM EST |
| 21.00 | 8.60 | 10.10 | 9.35 | 8.04 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/24/2026 3:59:47 PM EST |
| 22.00 | 8.30 | 11.50 | 9.90 | 9.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/24/2026 3:59:47 PM EST |
| 23.00 | 9.30 | 12.55 | 10.93 | % | 0.48 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 24.00 | 10.30 | 13.55 | 11.93 | % | 0.50 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST | |||
| 25.00 | 11.30 | 14.55 | 12.93 | % | 0.52 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/24/2026 3:59:47 PM EST |