Options Chain for FORD MTR CO COM (F) - $12.47 as of 4/24/2026 8:00:16 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 | 8.95 | 10.55 | 9.75 | 9.49 | -0.01 | -0.11% | 3.25 | 24 | 75 | 5.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 4.00 | 7.90 | 9.55 | 8.73 | 8.50 | 0.00 | 0.00% | 2.18 | 0 | 6 | 3.97 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 5.00 | 6.85 | 8.55 | 7.70 | 7.55 | 0.00 | 0.00% | 1.54 | 0 | 52 | 3.26 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 6.00 | 5.90 | 7.55 | 6.73 | 6.50 | 0.00 | 0.00% | 1.12 | 0 | 34 | 2.73 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 7.00 | 4.85 | 6.55 | 5.70 | 5.55 | 0.00 | 0.00% | 0.81 | 0 | 450 | 2.29 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 8.00 | 3.85 | 5.55 | 4.70 | 4.36 | -0.29 | -6.24% | 0.59 | 6 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 9.00 | 2.75 | 4.60 | 3.68 | 3.76 | 0.00 | 0.00% | 0.41 | 0 | 76 | 1.63 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 10.00 | 2.20 | 2.86 | 2.53 | 2.48 | -0.17 | -6.42% | 0.25 | 1 | 6,451 | 0.82 | 0.94 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 11.00 | 1.46 | 1.62 | 1.54 | 1.53 | -0.12 | -7.28% | 0.14 | 238 | 1,758 | 0.38 | 0.80 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 0.85 | 0.89 | 0.87 | 0.87 | 0.00 | 0.00% | 0.07 | 785 | 17,287 | 0.38 | 0.60 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.03 | -6.98% | 0.03 | 673 | 36,504 | 0.35 | 0.36 | 0.23 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 0.15 | 0.16 | 0.16 | 0.15 | -0.02 | -11.77% | 0.01 | 940 | 30,977 | 0.35 | 0.18 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 301 | 23,519 | 0.35 | 0.09 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 11,704 | 0.38 | 0.04 | 0.05 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 107 | 13,358 | 0.40 | 0.02 | 0.03 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,914 | 0.47 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.57 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,627 | 0.72 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2,955 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 109 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 12 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.41 | 0.21 | % | 0.01 | 0 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 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 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,522 | 1.68 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:01 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2,080 | 1.27 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.41 | 0.21 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,201 | 0.84 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1,558 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 9.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 4,518 | 0.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 10.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.01 | 13 | 38,477 | 0.42 | -0.06 | 0.09 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 11.00 | 0.23 | 0.24 | 0.24 | 0.23 | 0.00 | 0.00% | 0.02 | 214 | 13,346 | 0.39 | -0.20 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 12.00 | 0.54 | 0.55 | 0.55 | 0.55 | +0.04 | +7.85% | 0.05 | 523 | 32,748 | 0.36 | -0.40 | 0.22 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 13.00 | 1.03 | 1.11 | 1.07 | 1.10 | +0.07 | +6.80% | 0.08 | 48 | 17,068 | 0.34 | -0.64 | 0.23 | -0.01 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 14.00 | 1.78 | 2.10 | 1.94 | 1.93 | +0.09 | +4.90% | 0.14 | 12 | 3,968 | 0.39 | -0.82 | 0.16 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |
| 15.00 | 2.44 | 2.86 | 2.65 | 2.44 | 0.00 | 0.00% | 0.18 | 0 | 4,990 | 0.48 | -0.91 | 0.09 | 0.00 | 4/22/2026 | 4/24/2026 4:00:01 PM EST |
| 16.00 | 3.35 | 4.50 | 3.93 | 3.56 | 0.00 | 0.00% | 0.25 | 0 | 606 | 1.02 | -0.96 | 0.05 | 0.00 | 4/15/2026 | 4/24/2026 4:00:01 PM EST |
| 17.00 | 4.15 | 5.25 | 4.70 | % | 0.28 | 0 | 134 | 0.97 | -0.98 | 0.03 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 18.00 | 5.20 | 6.25 | 5.73 | 5.52 | 0.00 | 0.00% | 0.32 | 0 | 5 | 1.07 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 4/24/2026 4:00:01 PM EST |
| 19.00 | 6.15 | 7.35 | 6.75 | 7.08 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:01 PM EST |
| 20.00 | 7.25 | 8.25 | 7.75 | 8.85 | 0.00 | 0.00% | 0.39 | 0 | 7 | 1.24 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/24/2026 4:00:01 PM EST |
| 21.00 | 8.10 | 9.25 | 8.68 | 8.06 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.31 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:01 PM EST |
| 22.00 | 9.15 | 10.30 | 9.73 | % | 0.44 | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:01 PM EST | |||
| 23.00 | 10.20 | 11.25 | 10.73 | 10.95 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.45 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 4:00:01 PM EST |
| 24.00 | 11.20 | 12.30 | 11.75 | 11.90 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:01 PM EST |
| 25.00 | 12.15 | 13.25 | 12.70 | 12.97 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.57 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 4:00:01 PM EST |
| 26.00 | 13.60 | 13.80 | 13.70 | 13.68 | -0.29 | -2.08% | 0.53 | 6 | 5 | 1.19 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:01 PM EST |