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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.50 | 11.15 | 10.33 | 9.85 | +0.30 | +3.15% | 3.44 | 14 | 17 | 7.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 4.00 | 8.35 | 10.15 | 9.25 | 8.95 | +0.38 | +4.44% | 2.31 | 2 | 9 | 5.89 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 5.00 | 7.35 | 9.15 | 8.25 | 7.57 | 0.00 | 0.00% | 1.65 | 0 | 51 | 4.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 6.00 | 6.40 | 8.20 | 7.30 | 6.60 | 0.00 | 0.00% | 1.22 | 0 | 5 | 4.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 7.00 | 4.20 | 7.20 | 5.70 | 5.96 | +0.36 | +6.43% | 0.81 | 198 | 61 | 3.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 4.30 | 6.20 | 5.25 | 4.70 | +0.07 | +1.52% | 0.66 | 8 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 3.20 | 5.20 | 4.20 | 3.90 | +0.23 | +6.27% | 0.47 | 7 | 53 | 2.49 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 2.65 | 3.05 | 2.85 | 2.90 | +0.35 | +13.73% | 0.29 | 7 | 817 | 0.88 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 1.85 | 2.07 | 1.96 | 1.98 | +0.41 | +26.12% | 0.18 | 333 | 1,580 | 0.66 | 0.92 | 0.13 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 1.07 | 1.13 | 1.10 | 1.10 | +0.34 | +44.74% | 0.09 | 608 | 17,684 | 0.44 | 0.74 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.46 | 0.48 | 0.47 | 0.48 | +0.19 | +65.52% | 0.04 | 3,460 | 13,988 | 0.39 | 0.47 | 0.29 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 0.13 | 0.16 | 0.15 | 0.16 | +0.07 | +77.78% | 0.01 | 9,794 | 11,330 | 0.37 | 0.21 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 635 | 3,456 | 0.39 | 0.07 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 2,140 | 0.51 | 0.02 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,779 | 0.56 | 0.00 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 636 | 0.65 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 227 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.19 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 667 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.01 | -33.34% | 0.01 | 219 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 14 | 584 | 0.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 92 | 3,777 | 0.54 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.05 | -35.72% | 0.01 | 451 | 14,025 | 0.46 | -0.08 | 0.13 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.12 | -31.58% | 0.02 | 1,586 | 4,062 | 0.42 | -0.26 | 0.23 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.66 | 0.69 | 0.68 | 0.68 | -0.21 | -23.60% | 0.05 | 345 | 3,219 | 0.40 | -0.53 | 0.29 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 1.30 | 1.47 | 1.39 | 1.36 | -0.41 | -23.17% | 0.10 | 27 | 1,081 | 0.41 | -0.79 | 0.22 | -0.01 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 2.09 | 2.39 | 2.24 | 2.41 | -0.08 | -3.22% | 0.15 | 8 | 728 | 0.60 | -0.93 | 0.10 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 2.79 | 3.55 | 3.17 | 3.21 | -0.12 | -3.61% | 0.20 | 1 | 6 | 0.92 | -0.98 | 0.03 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 17.00 | 3.70 | 5.00 | 4.35 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.45 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 18.00 | 3.60 | 6.10 | 4.85 | 5.40 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.68 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 19.00 | 5.70 | 7.00 | 6.35 | 6.55 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.73 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 20.00 | 6.55 | 7.90 | 7.23 | 7.35 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.76 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 21.00 | 7.65 | 8.90 | 8.28 | 8.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 22.00 | 7.60 | 10.05 | 8.83 | 9.45 | 0.00 | 0.00% | 0.40 | 0 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 23.00 | 9.00 | 10.95 | 9.98 | 10.50 | 0.00 | 0.00% | 0.43 | 0 | 104 | 2.11 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 24.00 | 10.65 | 11.90 | 11.28 | 11.30 | 0.00 | 0.00% | 0.47 | 0 | 7 | 2.15 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:55 PM EST |
| 25.00 | 11.65 | 12.95 | 12.30 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.29 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |