Options Chain for FORD MTR CO COM (F) - $11.99 as of 5/13/2026 12:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 10.70 | 9.40 | 8.46 | +1.31 | +18.33% | 1.88 | 18 | 16 | 5.07 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 7.15 | 9.70 | 8.43 | 7.79 | +1.80 | +30.05% | 1.41 | 6 | 1 | 4.31 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 6.50 | 6.55 | 9.25 | 7.90 | 6.64 | +1.01 | +17.94% | 1.22 | 6 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 7.00 | 6.05 | 8.75 | 7.40 | 5.13 | 0.00 | 0.00% | 1.06 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 7.50 | 5.50 | 8.25 | 6.88 | 4.45 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.40 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 8.00 | 5.00 | 7.75 | 6.38 | 4.55 | +0.60 | +15.19% | 0.80 | 2 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 8.50 | 4.55 | 7.25 | 5.90 | 3.60 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 4.15 | 6.75 | 5.45 | 3.12 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/13/2026 3:59:54 PM EST |
| 9.50 | 3.80 | 4.95 | 4.38 | 2.60 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 3.20 | 4.90 | 4.05 | % | 0.40 | 0 | 0 | 1.22 | 0.96 | 0.03 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 10.50 | 2.75 | 4.00 | 3.38 | 1.73 | 0.00 | 0.00% | 0.32 | 0 | 12 | 1.09 | 0.95 | 0.04 | 0.00 | 5/12/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 2.57 | 3.15 | 2.86 | 1.75 | +0.20 | +12.91% | 0.26 | 8 | 5 | 0.77 | 0.92 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.50 | 2.07 | 2.59 | 2.33 | 2.30 | +1.48 | +180.49% | 0.20 | 13 | 13 | 0.70 | 0.87 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 1.80 | 1.91 | 1.86 | 1.92 | +1.37 | +249.10% | 0.15 | 126 | 200 | 0.40 | 0.82 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.50 | 1.22 | 1.80 | 1.51 | 1.79 | +1.49 | +496.67% | 0.12 | 260 | 134 | 0.41 | 0.76 | 0.16 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 1.02 | 1.16 | 1.09 | 1.08 | +0.90 | +500.00% | 0.08 | 1,675 | 201 | 0.37 | 0.67 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.50 | 0.74 | 0.90 | 0.82 | 0.85 | +0.76 | +844.45% | 0.06 | 789 | 130 | 0.40 | 0.57 | 0.21 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 0.52 | 0.69 | 0.61 | 0.60 | +0.54 | +900.00% | 0.04 | 651 | 70 | 0.39 | 0.47 | 0.20 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.50 | 0.39 | 0.65 | 0.52 | 0.47 | +0.40 | +571.43% | 0.04 | 484 | 2 | 0.44 | 0.38 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 0.34 | 0.36 | 0.35 | 0.36 | +0.33 | +1,100.00% | 0.02 | 16,849 | 74 | 0.43 | 0.30 | 0.17 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.50 | 0.18 | 0.52 | 0.35 | 0.29 | +0.26 | +866.67% | 0.02 | 88 | 22 | 0.49 | 0.24 | 0.15 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 0.16 | 0.25 | 0.21 | 0.20 | +0.18 | +900.00% | 0.01 | 176 | 0 | 0.46 | 0.20 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.50 | 0.08 | 0.26 | 0.17 | 0.14 | % | 0.01 | 16,193 | 0 | 0.48 | 0.16 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 17.00 | 0.08 | 0.54 | 0.31 | 0.13 | +0.03 | +30.00% | 0.02 | 15 | 1 | 0.63 | 0.11 | 0.08 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.50 | 0.07 | 0.11 | 0.09 | 0.10 | % | 0.01 | 15 | 0 | 0.49 | 0.11 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 18.00 | 0.01 | 0.70 | 0.36 | % | 0.02 | 0 | 0 | 0.69 | 0.06 | 0.05 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 19.00 | 0.00 | 1.23 | 0.62 | % | 0.03 | 0 | 0 | 1.45 | 0.02 | 0.02 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 5/13/2026 3:59:54 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.36 | 0.68 | % | 0.11 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 6.50 | 0.00 | 1.26 | 0.63 | % | 0.10 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 8.50 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 2.14 | 1.07 | % | 0.12 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 9.50 | 0.00 | 2.14 | 1.07 | % | 0.11 | 0 | 0 | 2.53 | -0.01 | 0.01 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 249 | 15 | 0.60 | -0.04 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.50 | 0.00 | 0.12 | 0.06 | 0.03 | -0.10 | -76.93% | 0.01 | 45 | 20 | 0.60 | -0.05 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.13 | 0.07 | 0.06 | -0.14 | -70.00% | 0.01 | 146 | 70 | 0.53 | -0.08 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.50 | 0.11 | 0.19 | 0.15 | 0.09 | -0.21 | -70.00% | 0.01 | 145 | 42 | 0.47 | -0.13 | 0.09 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 0.15 | 0.24 | 0.20 | 0.17 | -0.39 | -69.65% | 0.02 | 113 | 47 | 0.43 | -0.17 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.50 | 0.06 | 0.50 | 0.28 | 0.30 | -0.53 | -63.86% | 0.02 | 127 | 60 | 0.38 | -0.24 | 0.16 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 0.36 | 0.49 | 0.43 | 0.38 | -0.78 | -67.25% | 0.03 | 325 | 4 | 0.39 | -0.33 | 0.19 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.50 | 0.65 | 0.82 | 0.74 | 0.86 | -0.76 | -46.92% | 0.05 | 1,075 | 1 | 0.44 | -0.43 | 0.21 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 0.89 | 1.05 | 0.97 | 0.94 | % | 0.07 | 20 | 0 | 0.42 | -0.53 | 0.20 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 14.50 | 1.10 | 1.93 | 1.52 | 2.29 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | -0.62 | 0.19 | -0.01 | 5/8/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 1.04 | 2.20 | 1.62 | 1.87 | % | 0.11 | 10 | 0 | 0.73 | -0.70 | 0.17 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 15.50 | 1.69 | 2.29 | 1.99 | 2.87 | % | 0.13 | 4 | 0 | 0.58 | -0.76 | 0.15 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 16.00 | 2.19 | 2.69 | 2.44 | 2.50 | % | 0.15 | 2 | 0 | 0.58 | -0.80 | 0.12 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 16.50 | 2.66 | 3.40 | 3.03 | 3.00 | -1.63 | -35.21% | 0.18 | 1 | 0 | 0.78 | -0.84 | 0.10 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.00 | 2.85 | 4.00 | 3.43 | 4.84 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -0.89 | 0.08 | -0.01 | 5/8/2026 | 5/13/2026 3:59:54 PM EST |
| 17.50 | 3.40 | 4.70 | 4.05 | 3.75 | % | 0.23 | 4 | 0 | 0.68 | -0.89 | 0.07 | -0.01 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 18.00 | 3.80 | 4.80 | 4.30 | 4.35 | % | 0.24 | 18 | 0 | 0.81 | -0.94 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST | |
| 19.00 | 4.55 | 6.05 | 5.30 | 5.38 | -1.52 | -22.03% | 0.28 | 48 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 20.00 | 5.50 | 8.25 | 6.88 | 6.35 | -1.65 | -20.63% | 0.34 | 158 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |