Options Chain for FORD MTR CO COM (F) - $13.70 as of 2/24/2026 7:56:42 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 | 10.50 | 13.30 | 11.90 | 11.17 | 0.00 | 0.00% | 3.97 | 0 | 2 | 5.38 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 4.00 | 9.55 | 12.30 | 10.93 | 10.25 | 0.00 | 0.00% | 2.73 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 5.00 | 8.55 | 11.30 | 9.93 | 8.85 | 0.00 | 0.00% | 1.99 | 0 | 33 | 3.27 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/24/2026 3:59:49 PM EST |
| 6.00 | 7.60 | 9.60 | 8.60 | 8.34 | +1.11 | +15.36% | 1.43 | 2 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 7.00 | 6.55 | 7.70 | 7.13 | 6.50 | 0.00 | 0.00% | 1.02 | 0 | 445 | 1.18 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 3:59:49 PM EST |
| 8.00 | 5.65 | 7.65 | 6.65 | 5.95 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.65 | 1.00 | 0.01 | 0.00 | 2/18/2026 | 2/24/2026 3:59:49 PM EST |
| 9.00 | 4.80 | 5.70 | 5.25 | 5.00 | 0.00 | 0.00% | 0.58 | 0 | 17 | 0.89 | 0.97 | 0.02 | 0.00 | 2/18/2026 | 2/24/2026 3:59:49 PM EST |
| 10.00 | 4.20 | 4.50 | 4.35 | 4.35 | +0.32 | +7.94% | 0.43 | 1 | 6,902 | 0.48 | 0.94 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 11.00 | 2.91 | 3.65 | 3.28 | 3.12 | 0.00 | 0.00% | 0.30 | 0 | 1,012 | 0.57 | 0.89 | 0.06 | 0.00 | 2/20/2026 | 2/24/2026 3:59:49 PM EST |
| 12.00 | 2.45 | 2.63 | 2.54 | 2.56 | +0.50 | +24.28% | 0.21 | 52 | 14,988 | 0.39 | 0.81 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 13.00 | 1.72 | 1.80 | 1.76 | 1.80 | +0.46 | +34.33% | 0.14 | 2,079 | 13,843 | 0.35 | 0.71 | 0.13 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.28 | +34.15% | 0.08 | 628 | 24,219 | 0.32 | 0.56 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 15.00 | 0.64 | 0.68 | 0.66 | 0.67 | +0.21 | +45.66% | 0.04 | 895 | 26,213 | 0.31 | 0.40 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 16.00 | 0.34 | 0.39 | 0.37 | 0.36 | +0.11 | +44.00% | 0.02 | 203 | 15,430 | 0.30 | 0.26 | 0.14 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 17.00 | 0.18 | 0.20 | 0.19 | 0.20 | +0.07 | +53.85% | 0.01 | 349 | 13,068 | 0.30 | 0.17 | 0.10 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 18.00 | 0.07 | 0.13 | 0.10 | 0.12 | +0.04 | +50.00% | 0.01 | 43 | 2,882 | 0.30 | 0.10 | 0.07 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 19.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 122 | 1,340 | 0.29 | 0.07 | 0.05 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 20.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 4,137 | 0.34 | 0.04 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 21.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 2,880 | 160 | 0.34 | 0.02 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.42 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/24/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.52 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.74 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:49 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 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 1,521 | 2.12 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 2/24/2026 3:59:49 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 2/24/2026 3:59:49 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,080 | 0.95 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/24/2026 3:59:49 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,464 | 0.64 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 3:59:49 PM EST |
| 8.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,315 | 0.63 | 0.00 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 3:59:49 PM EST |
| 9.00 | 0.03 | 0.08 | 0.06 | 0.03 | -0.01 | -25.00% | 0.01 | 203 | 5,428 | 0.48 | -0.03 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 10.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.05 | -41.67% | 0.01 | 90 | 38,305 | 0.43 | -0.06 | 0.03 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 11.00 | 0.15 | 0.18 | 0.17 | 0.15 | -0.06 | -28.58% | 0.02 | 11 | 8,472 | 0.40 | -0.11 | 0.06 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 12.00 | 0.28 | 0.31 | 0.30 | 0.29 | -0.09 | -23.69% | 0.02 | 480 | 23,137 | 0.36 | -0.19 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 13.00 | 0.50 | 0.56 | 0.53 | 0.51 | -0.19 | -27.15% | 0.04 | 565 | 15,324 | 0.34 | -0.29 | 0.13 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 14.00 | 0.88 | 0.94 | 0.91 | 0.89 | -0.26 | -22.61% | 0.07 | 181 | 3,970 | 0.33 | -0.44 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 15.00 | 1.36 | 1.50 | 1.43 | 1.38 | -0.32 | -18.83% | 0.10 | 18 | 1,773 | 0.31 | -0.60 | 0.16 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 16.00 | 2.06 | 2.31 | 2.19 | 2.16 | -0.16 | -6.90% | 0.14 | 1 | 95 | 0.32 | -0.74 | 0.14 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 17.00 | 2.84 | 3.15 | 3.00 | 3.07 | -0.03 | -0.97% | 0.18 | 8 | 132 | 0.30 | -0.83 | 0.10 | 0.00 | 2/24/2026 | 2/24/2026 3:59:49 PM EST |
| 18.00 | 3.65 | 4.40 | 4.03 | 4.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.56 | -0.90 | 0.07 | 0.00 | 2/17/2026 | 2/24/2026 3:59:49 PM EST |
| 19.00 | 4.60 | 5.35 | 4.98 | 5.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.61 | -0.93 | 0.05 | 0.00 | 1/15/2026 | 2/24/2026 3:59:49 PM EST |
| 20.00 | 5.55 | 6.35 | 5.95 | 6.25 | 0.00 | 0.00% | 0.30 | 0 | 6 | 0.67 | -0.96 | 0.03 | 0.00 | 1/15/2026 | 2/24/2026 3:59:49 PM EST |
| 21.00 | 6.25 | 7.55 | 6.90 | 7.45 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.81 | -0.98 | 0.02 | 0.00 | 2/10/2026 | 2/24/2026 3:59:49 PM EST |
| 22.00 | 7.10 | 8.50 | 7.80 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.84 | -0.99 | 0.01 | 0.00 | 2/9/2026 | 2/24/2026 3:59:49 PM EST |
| 23.00 | 8.05 | 9.50 | 8.78 | % | 0.38 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 24.00 | 9.15 | 10.50 | 9.83 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 25.00 | 10.10 | 11.40 | 10.75 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:49 PM EST | |||
| 26.00 | 11.15 | 12.55 | 11.85 | 12.52 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 2/24/2026 3:59:49 PM EST |