Options Chain for FORD MTR CO COM (F) - $11.60 as of 4/6/2026 1:47:39 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 | 4.65 | 8.70 | 6.68 | % | 1.34 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 6.00 | 3.65 | 7.70 | 5.68 | % | 0.95 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 6.50 | 4.55 | 7.20 | 5.88 | % | 0.90 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 7.00 | 4.05 | 6.70 | 5.38 | % | 0.77 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 7.50 | 3.55 | 6.20 | 4.88 | % | 0.65 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 8.00 | 3.05 | 5.70 | 4.38 | % | 0.55 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 8.50 | 2.55 | 5.20 | 3.88 | % | 0.46 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 9.00 | 1.91 | 3.25 | 2.58 | % | 0.29 | 0 | 0 | 1.12 | 0.96 | 0.08 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 9.50 | 0.24 | 4.30 | 2.27 | % | 0.24 | 0 | 0 | 2.19 | 0.90 | 0.11 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 10.00 | 0.02 | 3.85 | 1.94 | % | 0.19 | 0 | 0 | 2.05 | 0.84 | 0.15 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 10.50 | 1.10 | 3.40 | 2.25 | 1.34 | % | 0.21 | 2 | 0 | 1.07 | 0.76 | 0.19 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 11.00 | 0.86 | 0.99 | 0.93 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.40 | 0.65 | 0.23 | -0.01 | 4/2/2026 | 4/6/2026 2:58:44 PM EST |
| 11.50 | 0.57 | 0.70 | 0.64 | 0.60 | +0.06 | +11.12% | 0.06 | 1 | 20 | 0.39 | 0.53 | 0.26 | -0.01 | 4/6/2026 | 4/6/2026 2:58:44 PM EST |
| 12.00 | 0.38 | 0.40 | 0.39 | 0.44 | % | 0.03 | 3 | 0 | 0.37 | 0.40 | 0.25 | -0.01 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 12.50 | 0.18 | 0.30 | 0.24 | 0.19 | % | 0.02 | 12 | 0 | 0.36 | 0.28 | 0.23 | -0.01 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 13.00 | 0.11 | 0.15 | 0.13 | 0.10 | % | 0.01 | 17 | 0 | 0.35 | 0.18 | 0.18 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 13.50 | 0.05 | 0.12 | 0.09 | 0.08 | % | 0.01 | 9 | 0 | 0.36 | 0.11 | 0.13 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 14.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 10 | 3 | 0.37 | 0.07 | 0.09 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST |
| 14.50 | 0.01 | 0.06 | 0.04 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.06 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.99 | 0.03 | 0.04 | 0.00 | 4/2/2026 | 4/6/2026 2:58:44 PM EST |
| 15.50 | 0.00 | 2.14 | 1.07 | % | 0.07 | 0 | 0 | 2.06 | 0.02 | 0.03 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 16.00 | 0.00 | 2.13 | 1.07 | 0.01 | % | 0.07 | 1 | 0 | 2.12 | 0.01 | 0.01 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 16.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.18 | 0.00 | 0.01 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 17.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 18.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 19.00 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 20.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 6.50 | 0.00 | 2.14 | 1.07 | % | 0.16 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 7.00 | 0.00 | 2.14 | 1.07 | % | 0.15 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 8.50 | 0.00 | 2.18 | 1.09 | % | 0.13 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 9.00 | 0.01 | 0.12 | 0.07 | 0.07 | % | 0.01 | 1 | 0 | 0.58 | -0.04 | 0.08 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 9.50 | 0.02 | 0.21 | 0.12 | 0.12 | -0.08 | -40.00% | 0.01 | 1 | 1 | 0.44 | -0.10 | 0.11 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST |
| 10.00 | 0.15 | 0.22 | 0.19 | 0.19 | -0.04 | -17.40% | 0.02 | 7 | 1 | 0.45 | -0.16 | 0.15 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST |
| 10.50 | 0.26 | 0.32 | 0.29 | 0.27 | % | 0.03 | 11 | 0 | 0.41 | -0.24 | 0.19 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 11.00 | 0.38 | 0.48 | 0.43 | 0.40 | -0.09 | -18.37% | 0.04 | 28 | 0 | 0.40 | -0.35 | 0.23 | -0.01 | 4/6/2026 | 4/6/2026 2:58:44 PM EST |
| 11.50 | 0.60 | 0.70 | 0.65 | 0.60 | -0.05 | -7.70% | 0.06 | 26 | 2 | 0.38 | -0.47 | 0.26 | -0.01 | 4/6/2026 | 4/6/2026 2:58:44 PM EST |
| 12.00 | 0.83 | 0.94 | 0.89 | % | 0.07 | 0 | 0 | 0.37 | -0.60 | 0.25 | -0.01 | 4/6/2026 2:58:44 PM EST | |||
| 12.50 | 1.10 | 1.40 | 1.25 | 1.25 | % | 0.10 | 5 | 0 | 0.37 | -0.72 | 0.23 | -0.01 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 13.00 | 1.34 | 2.00 | 1.67 | 1.66 | % | 0.13 | 3 | 0 | 0.64 | -0.82 | 0.18 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 13.50 | 0.20 | 2.60 | 1.40 | % | 0.10 | 0 | 0 | 0.84 | -0.89 | 0.13 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 14.00 | 0.57 | 4.65 | 2.61 | 2.59 | % | 0.19 | 5 | 0 | 1.85 | -0.93 | 0.09 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 14.50 | 1.85 | 5.15 | 3.50 | % | 0.24 | 0 | 0 | 1.93 | -0.96 | 0.06 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 15.00 | 1.56 | 5.55 | 3.56 | 3.58 | % | 0.24 | 5 | 0 | 1.94 | -0.97 | 0.04 | 0.00 | 4/6/2026 | 4/6/2026 2:58:44 PM EST | |
| 15.50 | 2.48 | 6.15 | 4.32 | % | 0.28 | 0 | 0 | 2.08 | -0.98 | 0.03 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 16.00 | 2.98 | 6.65 | 4.82 | % | 0.30 | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 16.50 | 2.96 | 7.15 | 5.06 | % | 0.31 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 17.00 | 3.45 | 7.65 | 5.55 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 17.50 | 3.95 | 8.15 | 6.05 | % | 0.35 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 18.00 | 4.45 | 8.65 | 6.55 | % | 0.36 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 19.00 | 5.45 | 9.65 | 7.55 | % | 0.40 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST | |||
| 20.00 | 6.45 | 10.65 | 8.55 | % | 0.43 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 4/6/2026 2:58:44 PM EST |