Options Chain for FORD MTR CO COM (F) - $11.37 as of 3/27/2026 9:38:41 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 | 7.25 | 9.40 | 8.33 | 8.40 | -0.26 | -3.01% | 2.78 | 8 | 49 | 2.72 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 5.00 | 5.40 | 7.45 | 6.43 | 6.45 | -0.40 | -5.84% | 1.29 | 6 | 15 | 1.77 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 6.00 | 4.35 | 6.50 | 5.43 | 5.45 | -0.35 | -6.04% | 0.90 | 4 | 3 | 1.49 | 1.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 7.00 | 4.30 | 4.60 | 4.45 | 4.48 | -0.67 | -13.01% | 0.64 | 5 | 1 | 0.70 | 0.95 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 8.00 | 3.40 | 3.75 | 3.58 | 3.58 | -0.29 | -7.50% | 0.45 | 3 | 32 | 0.52 | 0.89 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 9.00 | 2.56 | 2.84 | 2.70 | 2.74 | -0.22 | -7.44% | 0.30 | 26 | 40 | 0.46 | 0.81 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 10.00 | 1.82 | 1.93 | 1.88 | 1.90 | -0.15 | -7.32% | 0.19 | 11 | 795 | 0.39 | 0.70 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 11.00 | 1.27 | 1.31 | 1.29 | 1.28 | -0.19 | -12.93% | 0.12 | 167 | 616 | 0.38 | 0.58 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 12.00 | 0.76 | 0.84 | 0.80 | 0.81 | -0.12 | -12.91% | 0.07 | 1,186 | 6,649 | 0.35 | 0.44 | 0.14 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 13.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.08 | -13.80% | 0.04 | 3,231 | 7,357 | 0.35 | 0.31 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 14.00 | 0.27 | 0.30 | 0.29 | 0.29 | -0.05 | -14.71% | 0.02 | 349 | 5,570 | 0.34 | 0.20 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 15.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.05 | -22.73% | 0.01 | 100 | 21,733 | 0.35 | 0.13 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 16.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 100 | 5,059 | 0.36 | 0.09 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 17.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 8 | 10,613 | 0.36 | 0.06 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 18.00 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 843 | 0.38 | 0.04 | 0.03 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 409 | 0.47 | 0.02 | 0.02 | 0.00 | 3/23/2026 | 3/27/2026 3:59:52 PM EST |
| 20.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,148 | 0.41 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.48 | 0.01 | 0.01 | 0.00 | 3/18/2026 | 3/27/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 512 | 0.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 894 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:52 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 | 161 | 0.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/27/2026 3:59:52 PM EST |
| 5.00 | 0.01 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.62 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:52 PM EST |
| 6.00 | 0.04 | 0.09 | 0.07 | 0.09 | +0.02 | +28.58% | 0.01 | 1 | 0 | 0.55 | 0.00 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 7.00 | 0.11 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 10 | 11 | 0.51 | -0.05 | 0.04 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 8.00 | 0.16 | 0.24 | 0.20 | 0.21 | +0.01 | +5.00% | 0.03 | 6 | 9,737 | 0.45 | -0.11 | 0.06 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 9.00 | 0.37 | 0.40 | 0.39 | 0.37 | +0.02 | +5.72% | 0.04 | 8 | 1,605 | 0.43 | -0.19 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 10.00 | 0.61 | 0.65 | 0.63 | 0.63 | +0.04 | +6.78% | 0.06 | 53 | 24,349 | 0.40 | -0.30 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 11.00 | 0.88 | 1.05 | 0.97 | 0.94 | +0.01 | +1.08% | 0.09 | 11,878 | 16,274 | 0.36 | -0.42 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 12.00 | 1.51 | 1.57 | 1.54 | 1.54 | +0.11 | +7.70% | 0.13 | 59 | 30,771 | 0.36 | -0.56 | 0.14 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 13.00 | 2.07 | 2.37 | 2.22 | 2.19 | +0.16 | +7.89% | 0.17 | 844 | 4,650 | 0.36 | -0.69 | 0.13 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 14.00 | 2.82 | 3.10 | 2.96 | 2.99 | +0.29 | +10.75% | 0.21 | 974 | 5,223 | 0.33 | -0.80 | 0.11 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 3.75 | +0.05 | +1.36% | 0.26 | 2 | 1,533 | 0.32 | -0.87 | 0.08 | 0.00 | 3/27/2026 | 3/27/2026 3:59:52 PM EST |
| 16.00 | 4.50 | 4.95 | 4.73 | 3.88 | 0.00 | 0.00% | 0.30 | 0 | 70 | 0.46 | -0.91 | 0.06 | 0.00 | 3/11/2026 | 3/27/2026 3:59:52 PM EST |
| 17.00 | 5.45 | 6.00 | 5.73 | 5.41 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.54 | -0.94 | 0.04 | 0.00 | 3/13/2026 | 3/27/2026 3:59:52 PM EST |
| 18.00 | 6.45 | 6.95 | 6.70 | 6.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.57 | -0.96 | 0.03 | 0.00 | 3/13/2026 | 3/27/2026 3:59:52 PM EST |
| 19.00 | 7.40 | 7.95 | 7.68 | 6.96 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.61 | -0.98 | 0.02 | 0.00 | 3/11/2026 | 3/27/2026 3:59:52 PM EST |
| 20.00 | 7.80 | 9.50 | 8.65 | 6.27 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.91 | -0.98 | 0.01 | 0.00 | 2/9/2026 | 3/27/2026 3:59:52 PM EST |
| 21.00 | 8.85 | 10.40 | 9.63 | % | 0.46 | 0 | 0 | 0.91 | -0.99 | 0.01 | 0.00 | 3/27/2026 3:59:52 PM EST | |||
| 22.00 | 9.75 | 11.40 | 10.58 | 9.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/27/2026 3:59:52 PM EST |
| 25.00 | 12.65 | 15.00 | 13.83 | % | 0.55 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/27/2026 3:59:52 PM EST |