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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 12.10 | 10.50 | 9.07 | 0.00 | 0.00% | 3.50 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 5.00 | 7.90 | 8.80 | 8.35 | 8.62 | +1.52 | +21.41% | 1.67 | 8 | 19 | 1.29 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 7.15 | 8.90 | 8.03 | 6.75 | 0.00 | 0.00% | 1.34 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 7.00 | 5.25 | 8.80 | 7.03 | 6.65 | 0.00 | 0.00% | 1.00 | 0 | 4 | 2.24 | 0.99 | 0.01 | 0.00 | 5/11/2026 | 5/13/2026 3:59:54 PM EST |
| 8.00 | 4.90 | 7.15 | 6.03 | 5.34 | +1.49 | +38.71% | 0.75 | 7 | 38 | 1.57 | 0.97 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 4.65 | 5.15 | 4.90 | 4.00 | +0.65 | +19.41% | 0.54 | 7 | 174 | 0.64 | 0.94 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 3.70 | 4.25 | 3.98 | 4.05 | +1.79 | +79.21% | 0.40 | 66 | 971 | 0.56 | 0.89 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 2.93 | 3.15 | 3.04 | 2.94 | +1.40 | +90.91% | 0.28 | 230 | 1,680 | 0.47 | 0.83 | 0.07 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 2.12 | 2.24 | 2.18 | 2.18 | +1.23 | +129.48% | 0.18 | 1,004 | 12,352 | 0.41 | 0.74 | 0.10 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 1.57 | 1.59 | 1.58 | 1.57 | +1.04 | +196.23% | 0.12 | 4,881 | 10,890 | 0.39 | 0.62 | 0.12 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 1.06 | 1.11 | 1.09 | 1.07 | +0.77 | +256.67% | 0.08 | 11,697 | 12,498 | 0.39 | 0.49 | 0.13 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 0.74 | 0.75 | 0.75 | 0.75 | +0.59 | +368.75% | 0.05 | 9,947 | 25,801 | 0.39 | 0.38 | 0.12 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 0.50 | 0.51 | 0.51 | 0.51 | +0.41 | +410.00% | 0.03 | 4,419 | 5,215 | 0.40 | 0.29 | 0.10 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 17.00 | 0.34 | 0.38 | 0.36 | 0.35 | +0.29 | +483.34% | 0.02 | 3,884 | 12,028 | 0.41 | 0.22 | 0.09 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 18.00 | 0.25 | 0.27 | 0.26 | 0.27 | +0.23 | +575.00% | 0.01 | 447 | 1,366 | 0.42 | 0.16 | 0.07 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 19.00 | 0.15 | 0.25 | 0.20 | 0.19 | +0.16 | +533.34% | 0.01 | 239 | 502 | 0.44 | 0.12 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 20.00 | 0.11 | 0.15 | 0.13 | 0.16 | +0.13 | +433.34% | 0.01 | 1,401 | 8,232 | 0.44 | 0.09 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 21.00 | 0.06 | 0.14 | 0.10 | 0.12 | +0.09 | +300.00% | 0.00 | 16 | 233 | 0.45 | 0.07 | 0.04 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 22.00 | 0.02 | 0.13 | 0.08 | 0.08 | +0.07 | +700.00% | 0.00 | 3 | 516 | 0.45 | 0.05 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 25.00 | 0.04 | 0.07 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 407 | 951 | 0.53 | 0.02 | 0.01 | 0.00 | 5/13/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.16 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/13/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.14 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.93 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/13/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.63 | -0.01 | 0.01 | 0.00 | 5/7/2026 | 5/13/2026 3:59:54 PM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.03 | -0.03 | -50.00% | 0.01 | 10 | 10,045 | 0.55 | -0.03 | 0.02 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 9.00 | 0.09 | 0.12 | 0.11 | 0.10 | -0.03 | -23.08% | 0.01 | 15 | 3,582 | 0.49 | -0.06 | 0.03 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 10.00 | 0.16 | 0.22 | 0.19 | 0.17 | -0.09 | -34.62% | 0.02 | 759 | 25,360 | 0.45 | -0.11 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 11.00 | 0.29 | 0.34 | 0.32 | 0.32 | -0.19 | -37.26% | 0.03 | 4,683 | 20,349 | 0.42 | -0.17 | 0.07 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 12.00 | 0.51 | 0.59 | 0.55 | 0.55 | -0.39 | -41.49% | 0.05 | 6,496 | 32,158 | 0.41 | -0.26 | 0.10 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 13.00 | 0.91 | 0.98 | 0.95 | 0.94 | -0.62 | -39.75% | 0.07 | 3,088 | 5,160 | 0.40 | -0.38 | 0.12 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 14.00 | 1.42 | 1.50 | 1.46 | 1.47 | -0.79 | -34.96% | 0.10 | 331 | 5,038 | 0.40 | -0.51 | 0.13 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 15.00 | 2.08 | 2.15 | 2.12 | 2.02 | -1.13 | -35.88% | 0.14 | 71 | 1,673 | 0.40 | -0.62 | 0.12 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 16.00 | 2.61 | 3.10 | 2.86 | 3.94 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.39 | -0.71 | 0.10 | 0.00 | 4/28/2026 | 5/13/2026 3:59:54 PM EST |
| 17.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.78 | -18.23% | 0.21 | 4 | 45 | 0.45 | -0.78 | 0.09 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 18.00 | 3.85 | 5.15 | 4.50 | % | 0.25 | 0 | 1 | 0.65 | -0.84 | 0.07 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 19.00 | 4.85 | 5.65 | 5.25 | 5.40 | -2.20 | -28.95% | 0.28 | 4 | 5 | 0.50 | -0.88 | 0.06 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 20.00 | 5.80 | 6.65 | 6.23 | 7.00 | -1.64 | -18.99% | 0.31 | 1 | 1 | 0.55 | -0.91 | 0.05 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |
| 21.00 | 6.80 | 7.75 | 7.28 | % | 0.35 | 0 | 0 | 0.63 | -0.93 | 0.04 | 0.00 | 5/13/2026 3:59:54 PM EST | |||
| 22.00 | 7.65 | 9.45 | 8.55 | 10.83 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -0.95 | 0.03 | 0.00 | 3/30/2026 | 5/13/2026 3:59:54 PM EST |
| 25.00 | 10.45 | 12.05 | 11.25 | 11.25 | % | 0.45 | 3 | 0 | 0.97 | -0.98 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 3:59:54 PM EST |