Options Chain for FORD MTR CO COM (F) - $12.08 as of 5/1/2026 2:06:38 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 | 6.65 | 7.35 | 7.00 | 7.00 | -0.04 | -0.57% | 1.40 | 1 | 847 | 4.98 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 6.00 | 5.55 | 6.40 | 5.98 | 5.87 | +0.03 | +0.52% | 1.00 | 2 | 948 | 5.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 6.50 | 5.10 | 5.80 | 5.45 | 5.51 | +0.13 | +2.42% | 0.84 | 2 | 460 | 4.27 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 7.00 | 4.55 | 5.25 | 4.90 | 4.87 | -0.06 | -1.22% | 0.70 | 2 | 396 | 3.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 7.50 | 4.15 | 4.80 | 4.48 | 4.47 | -0.32 | -6.69% | 0.60 | 3 | 118 | 3.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 8.00 | 3.55 | 4.40 | 3.98 | 3.86 | -0.04 | -1.03% | 0.50 | 4 | 12 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 8.50 | 3.00 | 4.10 | 3.55 | 3.40 | +0.10 | +3.03% | 0.42 | 2 | 12 | 3.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 9.00 | 2.53 | 3.30 | 2.92 | 2.90 | -0.02 | -0.69% | 0.32 | 2 | 8 | 2.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 9.50 | 2.16 | 2.72 | 2.44 | 2.32 | -0.24 | -9.38% | 0.26 | 11 | 7 | 1.94 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 10.00 | 1.68 | 2.15 | 1.92 | 1.88 | -0.23 | -10.90% | 0.19 | 20 | 82 | 1.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 10.50 | 1.25 | 1.77 | 1.51 | 1.47 | +0.02 | +1.38% | 0.14 | 3 | 138 | 1.46 | 1.00 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 11.00 | 0.67 | 1.13 | 0.90 | 0.88 | -0.24 | -21.43% | 0.08 | 31 | 1,565 | 0.90 | 0.94 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 11.50 | 0.43 | 0.47 | 0.45 | 0.44 | -0.17 | -27.87% | 0.04 | 1,198 | 1,204 | 0.33 | 0.79 | 0.55 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 12.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.12 | -44.45% | 0.01 | 7,356 | 3,965 | 0.29 | 0.43 | 0.82 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 2,764 | 6,182 | 0.31 | 0.11 | 0.40 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 395 | 8,266 | 0.39 | 0.01 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 13.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 547 | 2,791 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 2,124 | 0.60 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 15.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 847 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.90 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:42 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:42 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 18.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.44 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 19 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:42 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 670 | 1.92 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 7.50 | 0.00 | 0.16 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 2 | 14 | 2.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 15 | 2.50 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 8.50 | 0.00 | 0.16 | 0.08 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:42 PM EST |
| 9.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 370 | 0.65 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 190 | 337 | 0.56 | 0.00 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 628 | 666 | 0.36 | -0.06 | 0.19 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 11.50 | 0.06 | 0.07 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 2,989 | 8,127 | 0.32 | -0.21 | 0.55 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 12.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.05 | +25.00% | 0.02 | 2,591 | 12,021 | 0.30 | -0.57 | 0.82 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 12.50 | 0.47 | 0.68 | 0.58 | 0.57 | +0.05 | +9.62% | 0.05 | 109 | 3,740 | 0.43 | -0.89 | 0.40 | -0.01 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 13.00 | 1.06 | 1.25 | 1.16 | 1.12 | +0.12 | +12.00% | 0.09 | 58 | 4,413 | 0.77 | -0.99 | 0.07 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 13.50 | 1.52 | 1.73 | 1.63 | 1.65 | +0.20 | +13.80% | 0.12 | 4 | 3,568 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 14.00 | 1.92 | 2.23 | 2.08 | 2.12 | +0.62 | +41.34% | 0.15 | 22 | 226 | 1.10 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:42 PM EST |
| 14.50 | 2.00 | 3.20 | 2.60 | 2.89 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.17 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 15.00 | 2.75 | 3.55 | 3.15 | 2.81 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.08 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:42 PM EST |
| 15.50 | 3.15 | 3.95 | 3.55 | 3.87 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 16.00 | 3.65 | 4.45 | 4.05 | 3.43 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:42 PM EST |
| 16.50 | 4.15 | 4.75 | 4.45 | 3.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 3:59:42 PM EST |
| 17.00 | 4.80 | 5.45 | 5.13 | 5.27 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 17.50 | 5.15 | 6.15 | 5.65 | 4.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:42 PM EST |
| 18.00 | 5.65 | 6.75 | 6.20 | 5.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:42 PM EST |
| 19.00 | 6.80 | 7.25 | 7.03 | 7.34 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 3:59:42 PM EST |
| 20.00 | 7.95 | 8.25 | 8.10 | 7.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:42 PM EST |