Options Chain for FORD MTR CO COM (F) - $13.62 as of 9/18/2026 7:29:42 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 | 8.00 | 8.30 | 8.15 | 8.07 | -0.63 | -7.25% | 1.63 | 85 | 73 | 4.53 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 7.00 | 7.30 | 7.15 | 7.12 | -0.58 | -7.54% | 1.19 | 14 | 8 | 3.75 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 7.00 | 6.05 | 6.75 | 6.40 | 6.73 | 0.00 | 0.00% | 0.91 | 0 | 5 | 4.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 8.00 | 5.00 | 5.35 | 5.18 | 5.15 | -0.58 | -10.13% | 0.65 | 4 | 6 | 2.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 8.50 | 4.50 | 4.75 | 4.63 | 4.63 | -0.60 | -11.48% | 0.54 | 1 | 10 | 2.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.00 | 4.05 | 4.60 | 4.33 | 4.42 | -0.33 | -6.95% | 0.48 | 2 | 47 | 2.39 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 3.40 | 3.90 | 3.65 | 3.53 | -0.74 | -17.33% | 0.38 | 16 | 32 | 2.13 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 3.00 | 3.45 | 3.23 | 3.10 | -0.33 | -9.63% | 0.32 | 7 | 399 | 2.01 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 2.64 | 2.75 | 2.70 | 2.58 | -0.60 | -18.87% | 0.26 | 8 | 74 | 1.16 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 2.14 | 2.25 | 2.20 | 2.08 | -0.62 | -22.97% | 0.20 | 36 | 10 | 0.96 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 1.64 | 1.76 | 1.70 | 1.59 | -0.62 | -28.06% | 0.15 | 12 | 15 | 0.78 | 1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 1.16 | 1.23 | 1.20 | 1.06 | -0.73 | -40.79% | 0.10 | 151 | 81 | 0.56 | 0.98 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.68 | 0.78 | 0.73 | 0.72 | -0.48 | -40.00% | 0.06 | 320 | 320 | 0.32 | 0.90 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 0.34 | 0.35 | 0.35 | 0.35 | -0.41 | -53.95% | 0.03 | 18,910 | 774 | 0.28 | 0.68 | 0.68 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.22 | -66.67% | 0.01 | 6,432 | 4,001 | 0.30 | 0.33 | 0.63 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 4,668 | 6,289 | 0.33 | 0.10 | 0.28 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,835 | 6,704 | 0.39 | 0.02 | 0.07 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 227 | 4,282 | 0.49 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 2,363 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 1,980 | 0.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 814 | 0.86 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.94 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.12 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.28 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 41 | 1.43 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 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 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 61 | 1.27 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/18/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/18/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 124 | 0.75 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 34 | 0.52 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1,023 | 791 | 0.44 | -0.02 | 0.09 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 966 | 1,311 | 0.33 | -0.10 | 0.32 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.00 | 0.12 | 0.14 | 0.13 | 0.15 | +0.10 | +200.00% | 0.01 | 9,311 | 6,591 | 0.32 | -0.32 | 0.68 | -0.02 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 13.50 | 0.37 | 0.46 | 0.42 | 0.41 | +0.21 | +105.00% | 0.03 | 3,156 | 4,903 | 0.35 | -0.67 | 0.63 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.00 | 0.80 | 0.86 | 0.83 | 0.85 | +0.36 | +73.47% | 0.06 | 678 | 4,656 | 0.44 | -0.90 | 0.28 | -0.01 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 14.50 | 1.27 | 1.38 | 1.33 | 1.39 | +0.51 | +57.96% | 0.09 | 125 | 932 | 0.60 | -0.98 | 0.07 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.00 | 1.76 | 1.88 | 1.82 | 1.95 | +0.65 | +50.00% | 0.12 | 11 | 307 | 0.77 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 15.50 | 2.25 | 2.38 | 2.32 | 2.04 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:53 PM EST |
| 16.00 | 2.75 | 2.88 | 2.82 | 2.93 | +0.86 | +41.55% | 0.18 | 12 | 43 | 1.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 16.50 | 3.25 | 3.40 | 3.33 | 2.80 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 3:59:53 PM EST |
| 17.00 | 3.70 | 4.10 | 3.90 | 3.21 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 17.50 | 4.25 | 4.40 | 4.33 | 3.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 18.00 | 4.75 | 4.90 | 4.83 | 5.05 | +0.80 | +18.83% | 0.27 | 1 | 2 | 1.47 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 18.50 | 5.25 | 5.60 | 5.43 | % | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 19.00 | 5.70 | 6.10 | 5.90 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 19.50 | 6.20 | 6.60 | 6.40 | 5.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:53 PM EST |
| 20.00 | 6.55 | 7.30 | 6.93 | 7.02 | +1.12 | +18.99% | 0.35 | 2 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 21.00 | 7.30 | 9.90 | 8.60 | 7.53 | -0.18 | -2.34% | 0.41 | 1 | 1 | 5.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 3:59:53 PM EST |
| 22.00 | 8.30 | 10.10 | 9.20 | % | 0.42 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:53 PM EST | |||
| 23.00 | 9.30 | 11.80 | 10.55 | 9.56 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |
| 25.00 | 11.30 | 13.30 | 12.30 | 11.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 3:59:53 PM EST |