Options Chain for FORD MTR CO COM (F) - $11.99 as of 5/13/2026 12:35:07 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 | 7.40 | 9.90 | 8.65 | 8.69 | +1.74 | +25.04% | 1.73 | 2 | 1 | 8.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 6.40 | 9.20 | 7.80 | 7.71 | +1.86 | +31.80% | 1.30 | 2 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 6.50 | 5.90 | 8.30 | 7.10 | 7.11 | +1.51 | +26.97% | 1.09 | 2 | 0 | 6.36 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 7.00 | 5.45 | 8.05 | 6.75 | 6.63 | +1.53 | +30.00% | 0.96 | 3 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 7.50 | 4.95 | 7.60 | 6.28 | 6.19 | +1.54 | +33.12% | 0.84 | 3 | 2 | 5.74 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 8.00 | 4.40 | 6.90 | 5.65 | 4.30 | 0.00 | 0.00% | 0.71 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 8.50 | 3.90 | 5.90 | 4.90 | 3.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 3.40 | 6.10 | 4.75 | 2.94 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 9.50 | 3.75 | 4.65 | 4.20 | 3.99 | +1.53 | +62.20% | 0.44 | 2 | 3 | 2.77 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 3.35 | 4.05 | 3.70 | 3.90 | +1.97 | +102.08% | 0.37 | 38 | 22 | 1.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.50 | 2.86 | 3.75 | 3.31 | 3.05 | +1.51 | +98.06% | 0.32 | 19 | 10 | 2.05 | 1.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 2.46 | 2.80 | 2.63 | 1.78 | +0.80 | +81.64% | 0.24 | 6 | 6 | 1.40 | 0.98 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.50 | 2.03 | 2.30 | 2.17 | 2.55 | +1.98 | +347.37% | 0.19 | 171 | 353 | 1.13 | 0.96 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 1.58 | 1.71 | 1.65 | 1.65 | +1.38 | +511.12% | 0.14 | 1,889 | 2,463 | 0.80 | 0.92 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.50 | 1.15 | 1.20 | 1.18 | 1.15 | +1.07 | +1,337.50% | 0.09 | 5,661 | 5,354 | 0.50 | 0.84 | 0.20 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 0.76 | 0.81 | 0.79 | 0.78 | +0.76 | +3,800.00% | 0.06 | 18,501 | 4,888 | 0.50 | 0.72 | 0.30 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.50 | 0.46 | 0.51 | 0.49 | 0.48 | +0.46 | +2,300.00% | 0.04 | 11,430 | 4,031 | 0.51 | 0.55 | 0.36 | -0.03 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 0.30 | 0.37 | 0.34 | 0.30 | +0.29 | +2,900.00% | 0.02 | 21,567 | 1,344 | 0.55 | 0.38 | 0.33 | -0.03 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.50 | 0.15 | 0.20 | 0.18 | 0.17 | +0.16 | +1,600.00% | 0.01 | 4,856 | 49 | 0.56 | 0.25 | 0.26 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | 0.12 | +0.11 | +1,100.00% | 0.01 | 11,836 | 155 | 0.62 | 0.16 | 0.19 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.50 | 0.07 | 0.09 | 0.08 | 0.08 | +0.07 | +700.00% | 0.01 | 1,578 | 76 | 0.67 | 0.11 | 0.13 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.05 | +500.00% | 0.00 | 638 | 10 | 0.73 | 0.07 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 149 | 2 | 0.74 | 0.04 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.00 | 0.01 | 0.09 | 0.05 | 0.04 | +0.02 | +100.00% | 0.00 | 602 | 1 | 0.85 | 0.02 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.03 | % | 0.00 | 6 | 0 | 0.83 | 0.01 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.04 | +0.03 | +300.00% | 0.01 | 4 | 2 | 1.48 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 164 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 805 | 2.02 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 7.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.20 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 432 | 0.92 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 137 | 445 | 0.79 | 0.00 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 449 | 857 | 0.76 | -0.02 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 736 | 2,182 | 0.66 | -0.04 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.21 | -84.00% | 0.00 | 1,156 | 6,007 | 0.56 | -0.08 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.50 | 0.07 | 0.10 | 0.09 | 0.08 | -0.49 | -85.97% | 0.01 | 2,074 | 454 | 0.53 | -0.16 | 0.20 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 0.18 | 0.20 | 0.19 | 0.20 | -0.85 | -80.96% | 0.01 | 3,450 | 282 | 0.52 | -0.28 | 0.30 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.50 | 0.38 | 0.41 | 0.40 | 0.39 | -1.21 | -75.63% | 0.03 | 2,426 | 209 | 0.54 | -0.45 | 0.36 | -0.03 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 0.69 | 0.72 | 0.71 | 0.70 | -1.30 | -65.00% | 0.05 | 1,718 | 124 | 0.56 | -0.62 | 0.33 | -0.03 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.50 | 0.99 | 1.12 | 1.06 | 1.03 | -1.57 | -60.39% | 0.07 | 110 | 1 | 0.53 | -0.75 | 0.26 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 1.42 | 1.58 | 1.50 | 1.41 | -1.58 | -52.85% | 0.10 | 107 | 57 | 0.73 | -0.84 | 0.19 | -0.02 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.50 | 1.57 | 2.12 | 1.85 | 1.86 | -1.84 | -49.73% | 0.12 | 2 | 0 | 0.93 | -0.89 | 0.13 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 1.94 | 2.55 | 2.25 | 2.56 | -1.52 | -37.26% | 0.14 | 1 | 0 | 1.40 | -0.93 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.50 | 2.50 | 3.15 | 2.83 | 2.77 | -1.53 | -35.59% | 0.17 | 1 | 0 | 0.93 | -0.96 | 0.06 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.00 | 2.96 | 3.75 | 3.36 | 3.20 | -1.66 | -34.16% | 0.20 | 4 | 1 | 1.16 | -0.98 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.50 | 3.40 | 4.25 | 3.83 | 5.77 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -0.99 | 0.02 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 18.00 | 3.85 | 4.75 | 4.30 | 6.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.76 | -1.00 | 0.01 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 19.00 | 4.95 | 5.70 | 5.33 | 6.05 | -1.55 | -20.40% | 0.28 | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 20.00 | 6.00 | 6.50 | 6.25 | 6.41 | -2.09 | -24.59% | 0.31 | 2 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |