Options Chain for FORD MTR CO COM (F) - $12.08 as of 4/30/2026 7:39:41 AM 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 | 6.85 | 7.60 | 7.23 | 7.19 | -0.21 | -2.84% | 1.45 | 23 | 224 | 3.70 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 6.00 | 5.60 | 8.30 | 6.95 | 6.19 | -0.14 | -2.22% | 1.16 | 122 | 20 | 5.08 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 6.50 | 5.50 | 7.80 | 6.65 | 5.68 | -0.26 | -4.38% | 1.02 | 194 | 12 | 4.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 7.00 | 4.70 | 7.30 | 6.00 | 5.24 | -0.31 | -5.59% | 0.86 | 30 | 64 | 4.28 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 7.50 | 4.25 | 6.80 | 5.53 | % | 0.74 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 8.00 | 3.75 | 6.30 | 5.03 | 4.52 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 8.50 | 3.10 | 5.80 | 4.45 | 4.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 9.00 | 2.60 | 5.30 | 3.95 | % | 0.44 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 9.50 | 2.10 | 4.80 | 3.45 | % | 0.36 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 10.00 | 1.75 | 3.65 | 2.70 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.50 | 0.99 | 0.09 | 0.00 | 4/22/2026 | 4/29/2026 1:58:56 PM EST |
| 10.50 | 0.00 | 3.40 | 1.70 | 1.71 | % | 0.16 | 1 | 0 | 1.12 | 0.92 | 0.15 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST | |
| 11.00 | 1.11 | 1.39 | 1.25 | 1.30 | -0.19 | -12.76% | 0.11 | 1 | 15 | 0.93 | 0.82 | 0.21 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 11.50 | 0.80 | 0.97 | 0.89 | 0.91 | -0.19 | -17.28% | 0.08 | 4 | 14 | 0.41 | 0.70 | 0.27 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 12.00 | 0.55 | 0.60 | 0.58 | 0.56 | -0.09 | -13.85% | 0.05 | 21 | 58 | 0.39 | 0.55 | 0.30 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 12.50 | 0.34 | 0.37 | 0.36 | 0.35 | -0.10 | -22.23% | 0.03 | 113 | 1,201 | 0.38 | 0.40 | 0.30 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 13.00 | 0.19 | 0.22 | 0.21 | 0.19 | -0.08 | -29.63% | 0.02 | 68 | 422 | 0.37 | 0.26 | 0.26 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 13.50 | 0.10 | 0.13 | 0.12 | 0.10 | -0.05 | -33.34% | 0.01 | 71 | 769 | 0.36 | 0.16 | 0.19 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 14.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.01 | -11.12% | 0.01 | 7 | 468 | 0.40 | 0.09 | 0.13 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 14.50 | 0.03 | 0.20 | 0.12 | 0.04 | -0.06 | -60.00% | 0.01 | 2 | 130 | 0.43 | 0.05 | 0.08 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 15.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 41 | 0.42 | 0.03 | 0.04 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 15.50 | 0.00 | 2.14 | 1.07 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.75 | 0.01 | 0.02 | 0.00 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.46 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 17.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 17.50 | 0.00 | 2.13 | 1.07 | % | 0.06 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 18.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 19.00 | 0.00 | 0.94 | 0.47 | % | 0.02 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 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 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 6.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 8.50 | 0.00 | 2.14 | 1.07 | % | 0.13 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.01 | 1 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 9.50 | 0.00 | 2.16 | 1.08 | 0.04 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 10.00 | 0.02 | 0.25 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.01 | 0.09 | 0.00 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 10.50 | 0.07 | 0.13 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 218 | 85 | 0.44 | -0.08 | 0.15 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 11.00 | 0.14 | 0.18 | 0.16 | 0.16 | +0.01 | +6.67% | 0.01 | 5,351 | 205 | 0.41 | -0.18 | 0.21 | 0.00 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 11.50 | 0.27 | 0.32 | 0.30 | 0.29 | +0.05 | +20.84% | 0.03 | 45 | 362 | 0.40 | -0.30 | 0.27 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 12.00 | 0.48 | 0.52 | 0.50 | 0.50 | +0.04 | +8.70% | 0.04 | 71 | 536 | 0.39 | -0.45 | 0.30 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 12.50 | 0.76 | 0.82 | 0.79 | 0.77 | +0.13 | +20.32% | 0.06 | 39 | 80 | 0.38 | -0.60 | 0.30 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 13.00 | 0.39 | 2.50 | 1.45 | 1.13 | +0.21 | +22.83% | 0.11 | 9 | 106 | 0.38 | -0.74 | 0.26 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 13.50 | 0.01 | 3.30 | 1.66 | 1.32 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.76 | -0.84 | 0.19 | 0.00 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 14.00 | 1.15 | 3.55 | 2.35 | 1.98 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -0.91 | 0.13 | 0.00 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 14.50 | 1.70 | 4.45 | 3.08 | % | 0.21 | 0 | 0 | 0.86 | -0.95 | 0.08 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 15.00 | 2.10 | 4.95 | 3.53 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.32 | -0.97 | 0.04 | 0.00 | 4/14/2026 | 4/29/2026 1:58:56 PM EST |
| 15.50 | 2.70 | 5.45 | 4.08 | % | 0.26 | 0 | 0 | 1.71 | -0.99 | 0.02 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 16.00 | 3.15 | 5.95 | 4.55 | 3.57 | 0.00 | 0.00% | 0.28 | 0 | 100 | 2.35 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/29/2026 1:58:56 PM EST |
| 16.50 | 3.45 | 6.40 | 4.93 | % | 0.30 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 17.00 | 3.65 | 6.90 | 5.28 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 17.50 | 4.45 | 7.40 | 5.93 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 18.00 | 5.00 | 7.90 | 6.45 | 5.80 | 0.00 | 0.00% | 0.36 | 0 | 100 | 2.61 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 19.00 | 6.00 | 8.90 | 7.45 | 6.80 | 0.00 | 0.00% | 0.39 | 0 | 215 | 2.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 20.00 | 7.00 | 9.90 | 8.45 | 8.24 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:56 PM EST |