Options Chain for FORD MTR CO COM (F) - $11.72 as of 3/17/2026 7:58:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | 8.65 | 9.40 | 9.03 | 9.22 | +0.20 | +2.22% | 3.17 | 10 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 4.85 | 6.80 | 7.80 | 7.30 | 7.05 | +0.30 | +4.45% | 1.51 | 134 | 34 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 5.00 | 6.30 | 8.20 | 7.25 | 6.76 | +0.25 | +3.84% | 1.45 | 148 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 6.00 | 5.60 | 7.20 | 6.40 | 5.87 | -0.28 | -4.56% | 1.07 | 60 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 7.00 | 4.55 | 6.20 | 5.38 | 4.83 | +0.13 | +2.77% | 0.77 | 54 | 86 | 9.70 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 7.85 | 3.65 | 5.10 | 4.38 | 4.05 | +0.21 | +5.47% | 0.56 | 1 | 1,021 | 7.40 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 8.00 | 3.45 | 4.15 | 3.80 | 3.82 | -0.06 | -1.55% | 0.47 | 59 | 19 | 3.91 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 8.50 | 3.05 | 3.75 | 3.40 | 3.39 | -0.10 | -2.87% | 0.40 | 48 | 21 | 3.92 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 9.00 | 2.64 | 3.20 | 2.92 | 2.94 | +0.13 | +4.63% | 0.32 | 42 | 72 | 3.24 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 9.50 | 2.29 | 2.52 | 2.41 | 2.37 | +0.18 | +8.22% | 0.25 | 25 | 49 | 1.98 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 9.85 | 1.91 | 2.29 | 2.10 | 2.07 | +0.24 | +13.12% | 0.21 | 10 | 324 | 2.27 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 10.00 | 1.80 | 1.95 | 1.88 | 1.86 | +0.15 | +8.78% | 0.19 | 37 | 776 | 1.16 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 10.50 | 1.32 | 1.51 | 1.42 | 1.38 | +0.15 | +12.20% | 0.14 | 47 | 56 | 1.15 | 1.00 | 0.03 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 11.00 | 0.85 | 1.05 | 0.95 | 0.94 | +0.16 | +20.52% | 0.09 | 82 | 186 | 1.06 | 0.95 | 0.18 | -0.01 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 11.50 | 0.44 | 0.51 | 0.48 | 0.48 | +0.14 | +41.18% | 0.04 | 1,157 | 1,245 | 0.43 | 0.81 | 0.53 | -0.02 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 11.85 | 0.20 | 0.22 | 0.21 | 0.22 | +0.08 | +57.15% | 0.02 | 1,689 | 13,819 | 0.40 | 0.58 | 0.89 | -0.03 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 12.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 0.01 | 6,454 | 8,931 | 0.39 | 0.44 | 0.95 | -0.03 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 12.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 2,011 | 18,243 | 0.37 | 0.09 | 0.40 | -0.01 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 362 | 18,588 | 0.54 | 0.01 | 0.05 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 5,074 | 0.73 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 82 | 32,785 | 0.90 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 14.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 4,544 | 1.07 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 14.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 21,729 | 1.17 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 171 | 44,568 | 1.22 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,380 | 1.36 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 10,189 | 1.50 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.63 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:02 PM EST |
| 16.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 8,030 | 1.72 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,177 | 1.76 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 2,018 | 1.99 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 273 | 2.10 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 366 | 2.21 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 4:00:02 PM EST |
| 19.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,664 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 292 | 2.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/17/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.79 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/17/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/17/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/17/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 PM EST |
| 4.85 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,140 | 0.00 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/17/2026 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 9 | 120 | 3.34 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.65 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 4:00:02 PM EST |
| 7.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33,272 | 2.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 256 | 2.05 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 4:00:02 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,902 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 4:00:02 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 110 | 1.25 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 9.85 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17,019 | 1.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/17/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,143 | 1.01 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 107 | 774 | 0.77 | 0.00 | 0.03 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 138 | 22,744 | 0.52 | -0.05 | 0.18 | -0.01 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 11.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 1,407 | 3,206 | 0.44 | -0.19 | 0.53 | -0.02 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 11.85 | 0.12 | 0.13 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 2,056 | 16,448 | 0.37 | -0.42 | 0.89 | -0.03 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 12.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.16 | -45.72% | 0.02 | 1,708 | 19,802 | 0.35 | -0.56 | 0.95 | -0.03 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 12.50 | 0.54 | 0.66 | 0.60 | 0.59 | -0.19 | -24.36% | 0.05 | 276 | 4,064 | 0.65 | -0.91 | 0.40 | -0.01 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 13.00 | 1.01 | 1.13 | 1.07 | 1.11 | -0.19 | -14.62% | 0.08 | 283 | 25,580 | 0.87 | -0.99 | 0.05 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 13.50 | 1.50 | 1.68 | 1.59 | 1.61 | -0.24 | -12.98% | 0.12 | 73 | 1,744 | 1.28 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 14.00 | 1.95 | 2.17 | 2.06 | 2.08 | -0.27 | -11.49% | 0.15 | 118 | 4,339 | 1.48 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 14.50 | 2.23 | 2.97 | 2.60 | 2.63 | -0.17 | -6.08% | 0.18 | 2 | 439 | 2.73 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 14.85 | 1.49 | 3.10 | 2.30 | 2.90 | -0.40 | -12.13% | 0.15 | 2 | 14 | 2.19 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 15.00 | 2.60 | 3.40 | 3.00 | 3.03 | +0.03 | +1.00% | 0.20 | 2 | 169 | 2.77 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 15.50 | 3.10 | 3.70 | 3.40 | 3.50 | -0.22 | -5.92% | 0.22 | 2 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 16.00 | 2.89 | 4.20 | 3.55 | 3.98 | +0.13 | +3.38% | 0.22 | 3 | 4 | 2.43 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 16.50 | 3.05 | 4.75 | 3.90 | 4.50 | -0.20 | -4.26% | 0.24 | 2 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 16.85 | 4.45 | 5.25 | 4.85 | 4.70 | 0.00 | 0.00% | 0.29 | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:02 PM EST |
| 17.00 | 4.75 | 5.20 | 4.98 | 5.06 | +0.09 | +1.82% | 0.29 | 2 | 30 | 2.78 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 17.50 | 4.75 | 6.45 | 5.60 | 5.51 | -0.25 | -4.34% | 0.32 | 2 | 1 | 5.45 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 18.00 | 5.75 | 6.30 | 6.03 | 6.01 | +0.05 | +0.84% | 0.34 | 4 | 3 | 3.58 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 18.50 | 6.20 | 6.75 | 6.48 | % | 0.35 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:02 PM EST | |||
| 19.00 | 6.65 | 7.60 | 7.13 | 7.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 4:00:02 PM EST |
| 19.85 | 7.55 | 8.45 | 8.00 | 5.61 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/17/2026 4:00:02 PM EST |
| 20.00 | 7.75 | 8.30 | 8.03 | 8.03 | +1.33 | +19.86% | 0.40 | 4 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 21.00 | 8.55 | 9.50 | 9.03 | 7.84 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/17/2026 4:00:02 PM EST |
| 22.00 | 9.60 | 10.50 | 10.05 | % | 0.46 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 3/17/2026 4:00:02 PM EST | |||
| 23.00 | 10.60 | 11.75 | 11.18 | 11.19 | -0.16 | -1.41% | 0.49 | 1 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 24.00 | 11.60 | 12.60 | 12.10 | 12.08 | -0.16 | -1.31% | 0.50 | 1 | 2 | 6.41 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 4:00:02 PM EST |
| 25.00 | 12.60 | 13.50 | 13.05 | 13.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 PM EST |
| 26.00 | 13.60 | 14.45 | 14.03 | 14.15 | 0.00 | 0.00% | 0.54 | 0 | 1 | 6.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 4:00:02 PM EST |