Options Chain for FORD MTR CO COM (F) - $11.68 as of 4/2/2026 9:35:48 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 | 6.10 | 8.80 | 7.45 | 6.70 | 0.00 | 0.00% | 1.49 | 0 | 11 | 5.28 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 6.00 | 5.10 | 7.80 | 6.45 | 5.71 | 0.00 | 0.00% | 1.07 | 0 | 5 | 4.44 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 6.50 | 4.70 | 7.30 | 6.00 | 5.05 | 0.00 | 0.00% | 0.92 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 7.00 | 3.85 | 6.80 | 5.33 | 4.55 | 0.00 | 0.00% | 0.76 | 0 | 3 | 3.72 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 7.50 | 3.30 | 6.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0.64 | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 8.00 | 3.20 | 5.80 | 4.50 | 3.53 | 0.00 | 0.00% | 0.56 | 0 | 3 | 3.13 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 8.50 | 2.45 | 4.95 | 3.70 | 3.10 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.79 | 1.00 | 0.02 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 9.00 | 2.37 | 2.90 | 2.64 | 2.76 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.84 | 0.94 | 0.06 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 9.50 | 2.00 | 2.50 | 2.25 | 2.26 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.74 | 0.91 | 0.09 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 10.00 | 1.65 | 1.98 | 1.82 | 1.88 | 0.00 | 0.00% | 0.18 | 0 | 65 | 0.68 | 0.85 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 10.50 | 1.08 | 1.64 | 1.36 | 1.36 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.68 | 0.78 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 11.00 | 0.94 | 1.06 | 1.00 | 0.98 | 0.00 | 0.00% | 0.09 | 0 | 1,122 | 0.43 | 0.69 | 0.22 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 11.50 | 0.60 | 0.74 | 0.67 | 0.66 | 0.00 | 0.00% | 0.06 | 0 | 779 | 0.40 | 0.57 | 0.27 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 12.00 | 0.34 | 0.48 | 0.41 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.38 | 0.42 | 0.28 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 12.50 | 0.18 | 0.25 | 0.22 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 597 | 0.35 | 0.28 | 0.26 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 13.00 | 0.12 | 0.16 | 0.14 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 222 | 0.37 | 0.17 | 0.20 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 13.50 | 0.04 | 0.09 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.35 | 0.11 | 0.14 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.44 | 0.06 | 0.09 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 14.50 | 0.01 | 0.24 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.03 | 0.05 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.50 | 0.01 | 0.03 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.52 | 0.01 | 0.02 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.66 | 0.33 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 16.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 17.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 17.50 | 0.00 | 1.60 | 0.80 | % | 0.05 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 18.00 | 0.00 | 1.38 | 0.69 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 19.00 | 0.00 | 1.36 | 0.68 | % | 0.04 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 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 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.87 | 0.44 | % | 0.06 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.01 | 0.00 | 4/1/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.78 | 0.00 | 0.02 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 9.00 | 0.03 | 0.08 | 0.06 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.06 | 0.06 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 9.50 | 0.06 | 0.18 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.56 | -0.09 | 0.09 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 10.00 | 0.10 | 0.16 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.47 | -0.15 | 0.13 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 10.50 | 0.16 | 0.26 | 0.21 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.44 | -0.22 | 0.17 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 11.00 | 0.30 | 0.35 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 192 | 0.41 | -0.31 | 0.22 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 11.50 | 0.43 | 0.59 | 0.51 | 0.53 | 0.00 | 0.00% | 0.04 | 0 | 1,142 | 0.40 | -0.43 | 0.27 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 12.00 | 0.68 | 0.95 | 0.82 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 652 | 0.42 | -0.58 | 0.28 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 12.50 | 0.96 | 1.19 | 1.08 | 1.11 | 0.00 | 0.00% | 0.09 | 0 | 1,935 | 0.36 | -0.72 | 0.26 | -0.01 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 13.00 | 1.16 | 1.59 | 1.38 | 1.48 | 0.00 | 0.00% | 0.11 | 0 | 4,012 | 0.47 | -0.83 | 0.20 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 13.50 | 1.85 | 1.95 | 1.90 | 1.89 | 0.00 | 0.00% | 0.14 | 0 | 3,570 | 0.32 | -0.89 | 0.14 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 14.00 | 2.21 | 2.51 | 2.36 | 2.36 | 0.00 | 0.00% | 0.17 | 0 | 216 | 0.55 | -0.94 | 0.09 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 14.50 | 2.36 | 3.30 | 2.83 | 3.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.71 | -0.97 | 0.05 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 15.00 | 2.85 | 3.80 | 3.33 | 3.35 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.96 | -0.99 | 0.03 | 0.00 | 4/1/2026 | 4/1/2026 4:00:04 PM EST |
| 15.50 | 3.00 | 5.95 | 4.48 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.23 | -0.99 | 0.02 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 16.00 | 3.90 | 6.45 | 5.18 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.30 | -1.00 | 0.01 | 0.00 | 3/31/2026 | 4/1/2026 4:00:04 PM EST |
| 16.50 | 4.35 | 6.95 | 5.65 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 17.00 | 4.95 | 7.45 | 6.20 | 5.89 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 17.50 | 5.35 | 7.95 | 6.65 | 6.37 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 18.00 | 5.85 | 8.45 | 7.15 | 6.70 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 19.00 | 6.85 | 9.45 | 8.15 | 7.88 | 0.00 | 0.00% | 0.43 | 0 | 2 | 2.68 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |
| 20.00 | 7.80 | 10.45 | 9.13 | 8.82 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/1/2026 4:00:04 PM EST |