Options Chain for FORD MTR CO COM (F) - $12.23 as of 4/10/2026 6:08:09 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 | 9.15 | 11.20 | 10.18 | 9.98 | +0.43 | +4.51% | 3.39 | 16 | 16 | 5.13 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 4.00 | 8.15 | 10.25 | 9.20 | 8.50 | 0.00 | 0.00% | 2.30 | 0 | 6 | 4.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 5.00 | 7.05 | 9.25 | 8.15 | 7.55 | 0.00 | 0.00% | 1.63 | 0 | 52 | 3.39 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 6.00 | 6.25 | 8.25 | 7.25 | 6.50 | 0.00 | 0.00% | 1.21 | 0 | 34 | 2.84 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 7.00 | 5.20 | 6.60 | 5.90 | 5.55 | 0.00 | 0.00% | 0.84 | 0 | 450 | 1.81 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 4.20 | 6.20 | 5.20 | 4.65 | 0.00 | 0.00% | 0.65 | 0 | 11 | 2.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 3.45 | 5.20 | 4.33 | 3.60 | 0.00 | 0.00% | 0.48 | 0 | 85 | 1.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 2.85 | 3.05 | 2.95 | 2.95 | +0.37 | +14.35% | 0.30 | 11 | 6,448 | 0.60 | 0.95 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 1.93 | 2.11 | 2.02 | 2.02 | +0.35 | +20.96% | 0.18 | 258 | 1,876 | 0.48 | 0.85 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 1.18 | 1.25 | 1.22 | 1.21 | +0.29 | +31.53% | 0.10 | 360 | 16,881 | 0.36 | 0.70 | 0.19 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.61 | 0.62 | 0.62 | 0.62 | +0.18 | +40.91% | 0.05 | 21,158 | 16,600 | 0.34 | 0.48 | 0.23 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 0.27 | 0.28 | 0.28 | 0.28 | +0.10 | +55.56% | 0.02 | 1,333 | 29,530 | 0.33 | 0.27 | 0.20 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.04 | +50.00% | 0.01 | 925 | 22,351 | 0.34 | 0.13 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 0.04 | 0.05 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1,098 | 11,405 | 0.34 | 0.07 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 17.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 40 | 13,054 | 0.36 | 0.03 | 0.04 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 2,904 | 0.40 | 0.01 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.46 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 4,624 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 2,955 | 0.62 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 109 | 0.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 37 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.04 | 0.02 | 0.10 | +0.07 | +233.34% | 0.00 | 1 | 131 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 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 | 1.62 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 2,080 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.04 | 0.02 | 0.14 | +0.11 | +366.67% | 0.00 | 2 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,202 | 0.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 1,577 | 0.72 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 9.00 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 511 | 4,312 | 0.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 10.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 581 | 38,016 | 0.42 | -0.05 | 0.07 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 11.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.05 | -25.00% | 0.02 | 123 | 13,292 | 0.38 | -0.15 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 12.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.15 | -28.85% | 0.03 | 1,268 | 23,628 | 0.35 | -0.30 | 0.19 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 13.00 | 0.81 | 0.83 | 0.82 | 0.81 | -0.24 | -22.86% | 0.06 | 441 | 16,750 | 0.34 | -0.52 | 0.23 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 14.00 | 1.41 | 1.54 | 1.48 | 1.47 | -0.37 | -20.11% | 0.11 | 12 | 3,969 | 0.33 | -0.73 | 0.20 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 15.00 | 2.20 | 2.42 | 2.31 | 2.25 | -0.43 | -16.05% | 0.15 | 105 | 4,890 | 0.31 | -0.87 | 0.12 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 16.00 | 3.00 | 3.50 | 3.25 | 3.56 | 0.00 | 0.00% | 0.20 | 0 | 606 | 0.58 | -0.93 | 0.07 | 0.00 | 4/15/2026 | 4/17/2026 3:59:55 PM EST |
| 17.00 | 4.00 | 4.50 | 4.25 | % | 0.25 | 0 | 134 | 0.68 | -0.97 | 0.04 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 18.00 | 4.50 | 5.70 | 5.10 | 5.52 | -1.38 | -20.00% | 0.28 | 3 | 6 | 0.90 | -0.99 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 3:59:55 PM EST |
| 19.00 | 5.65 | 6.80 | 6.23 | 7.08 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.04 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 20.00 | 6.60 | 7.90 | 7.25 | 8.85 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.18 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/17/2026 3:59:55 PM EST |
| 21.00 | 7.15 | 8.85 | 8.00 | 9.40 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.23 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:55 PM EST |
| 22.00 | 8.60 | 9.95 | 9.28 | % | 0.42 | 0 | 3 | 1.35 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:55 PM EST | |||
| 23.00 | 9.60 | 10.95 | 10.28 | 10.95 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:55 PM EST |
| 24.00 | 10.60 | 11.95 | 11.28 | 11.90 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.48 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/17/2026 3:59:55 PM EST |
| 25.00 | 11.50 | 12.85 | 12.18 | 12.97 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.48 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:55 PM EST |
| 26.00 | 12.50 | 13.90 | 13.20 | 13.97 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.56 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/17/2026 3:59:55 PM EST |