Options Chain for FORD MTR CO COM (F) - $14.40 as of 1/9/2026 2:53:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.67 | 9.90 | 11.70 | 10.80 | 11.19 | 0.00 | 0.00% | 4.04 | 0 | 7 | 7.80 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 4.67 | 9.05 | 10.85 | 9.95 | 9.30 | 0.00 | 0.00% | 2.13 | 0 | 56 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 4.85 | 7.80 | 10.95 | 9.38 | 9.30 | -0.10 | -1.07% | 1.93 | 10 | 90 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 7.75 | 10.70 | 9.23 | 9.02 | -0.45 | -4.76% | 1.85 | 26 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 7.75 | 9.65 | 8.70 | 8.70 | +0.09 | +1.05% | 1.45 | 18 | 5 | 8.82 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.00 | 6.80 | 8.75 | 7.78 | 7.77 | +0.70 | +9.91% | 1.11 | 8 | 8 | 7.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 6.20 | 8.15 | 7.18 | 6.85 | +0.55 | +8.73% | 0.96 | 1 | 1 | 6.99 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.67 | 6.15 | 6.60 | 6.38 | 6.50 | -0.10 | -1.52% | 0.83 | 11 | 267 | 2.48 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.85 | 5.90 | 7.90 | 6.90 | 6.25 | +0.40 | +6.84% | 0.88 | 4 | 139 | 6.87 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 8.00 | 5.55 | 7.55 | 6.55 | 6.20 | -0.56 | -8.29% | 0.82 | 34 | 40 | 6.25 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 8.50 | 4.45 | 7.05 | 5.75 | % | 0.68 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 9.00 | 4.55 | 6.00 | 5.28 | 5.21 | -0.51 | -8.92% | 0.59 | 153 | 32 | 4.18 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 9.50 | 4.20 | 4.85 | 4.53 | 4.08 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 9.67 | 4.50 | 4.65 | 4.58 | 4.55 | -0.15 | -3.20% | 0.47 | 159 | 1,833 | 1.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 9.85 | 4.20 | 4.50 | 4.35 | 4.31 | -0.29 | -6.31% | 0.44 | 36 | 20,067 | 1.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 3.95 | 4.40 | 4.18 | 4.18 | -0.47 | -10.11% | 0.42 | 123 | 216 | 2.06 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 10.50 | 3.15 | 4.70 | 3.93 | 3.85 | -0.07 | -1.79% | 0.37 | 2 | 4 | 3.57 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 3.15 | 3.35 | 3.25 | 3.30 | +0.07 | +2.17% | 0.30 | 5 | 1,057 | 1.47 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 11.50 | 1.68 | 3.90 | 2.79 | 2.88 | 0.00 | 0.00% | 0.24 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 11.67 | 2.48 | 2.74 | 2.61 | 2.51 | -0.29 | -10.36% | 0.22 | 136 | 62,798 | 1.39 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 2.14 | 2.29 | 2.22 | 2.20 | -0.22 | -9.10% | 0.19 | 115 | 2,277 | 0.90 | 1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 1.62 | 1.95 | 1.79 | 1.68 | -0.18 | -9.68% | 0.14 | 24 | 227 | 1.10 | 1.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.00 | 1.23 | 1.27 | 1.25 | 1.24 | -0.20 | -13.89% | 0.10 | 7,117 | 32,387 | 0.50 | 0.96 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.50 | 0.74 | 0.78 | 0.76 | 0.78 | -0.17 | -17.90% | 0.06 | 680 | 12,482 | 0.28 | 0.88 | 0.31 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 0.33 | 0.35 | 0.34 | 0.34 | -0.17 | -33.34% | 0.02 | 2,709 | 25,354 | 0.26 | 0.68 | 0.71 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.50 | 0.09 | 0.10 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 4,461 | 4,523 | 0.25 | 0.30 | 0.71 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.67 | 0.05 | 0.06 | 0.06 | 0.05 | -0.09 | -64.29% | 0.00 | 2,887 | 41,903 | 0.26 | 0.20 | 0.55 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.85 | 0.03 | 0.04 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 702 | 14,916 | 0.27 | 0.14 | 0.40 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1,936 | 15,083 | 0.29 | 0.09 | 0.30 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 393 | 3,124 | 0.39 | 0.02 | 0.08 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 145 | 7,591 | 0.44 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.54 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 16.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 38 | 11,244 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,033 | 0.63 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.79 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:59 PM EST |
| 18.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 896 | 0.95 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:59 PM EST |
| 19.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15,424 | 1.04 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 19.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,705 | 1.07 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,486 | 1.09 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 21.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29,291 | 1.30 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/9/2026 3:59:59 PM EST |
| 24.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16,864 | 1.63 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 3,583 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.67 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,331 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 3:59:59 PM EST |
| 4.85 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17,565 | 3.25 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.46 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,137 | 2.90 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/9/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 294 | 2.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.67 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2,000 | 49,795 | 2.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 7.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55,349 | 1.88 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 309 | 1.82 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.07 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,149 | 1.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 9.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70,607 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 9.85 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54,549 | 1.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,608 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 5,598 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.84 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 11.67 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 62 | 27,816 | 0.71 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 126 | 9,940 | 0.62 | 0.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 656 | 1,983 | 0.56 | 0.00 | 0.02 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,497 | 30,642 | 0.39 | -0.04 | 0.12 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 13.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 3,138 | 6,533 | 0.32 | -0.12 | 0.31 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.00 | 0.11 | 0.12 | 0.12 | 0.11 | +0.01 | +10.00% | 0.01 | 5,748 | 5,086 | 0.27 | -0.32 | 0.71 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.50 | 0.36 | 0.39 | 0.38 | 0.37 | +0.07 | +23.34% | 0.03 | 1,182 | 1,303 | 0.26 | -0.70 | 0.71 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.67 | 0.47 | 0.54 | 0.51 | 0.55 | +0.15 | +37.50% | 0.03 | 20 | 8,566 | 0.23 | -0.80 | 0.55 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 14.85 | 0.63 | 0.74 | 0.69 | 0.65 | +0.10 | +18.19% | 0.05 | 110 | 400 | 0.31 | -0.86 | 0.40 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.00 | 0.73 | 0.88 | 0.81 | 0.75 | +0.09 | +13.64% | 0.05 | 200 | 1,153 | 0.46 | -0.91 | 0.30 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 15.50 | 1.11 | 1.66 | 1.39 | 1.32 | +0.19 | +16.82% | 0.09 | 13 | 11 | 1.08 | -0.98 | 0.08 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.00 | 1.14 | 2.26 | 1.70 | 1.69 | +0.12 | +7.65% | 0.11 | 1 | 11 | 1.40 | -1.00 | 0.01 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 16.50 | 1.94 | 2.57 | 2.26 | 2.25 | % | 0.14 | 2 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST | |
| 16.67 | 2.03 | 2.58 | 2.31 | 3.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.01 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 1/9/2026 3:59:59 PM EST |
| 17.00 | 2.40 | 2.98 | 2.69 | 2.77 | -1.08 | -28.06% | 0.16 | 2 | 2 | 1.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 17.50 | 2.99 | 3.60 | 3.30 | 3.23 | +0.21 | +6.96% | 0.19 | 1 | 2 | 1.60 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 18.00 | 3.30 | 4.10 | 3.70 | 3.42 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.73 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 18.50 | 3.90 | 4.60 | 4.25 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 19.00 | 4.40 | 5.10 | 4.75 | 5.79 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 19.67 | 4.95 | 6.05 | 5.50 | 6.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 1/9/2026 3:59:59 PM EST |
| 19.85 | 5.15 | 6.05 | 5.60 | 6.62 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:59 PM EST |
| 20.00 | 5.30 | 6.10 | 5.70 | 5.72 | -1.05 | -15.51% | 0.29 | 4 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 21.67 | 6.95 | 8.05 | 7.50 | 8.46 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:59 PM EST |
| 24.67 | 9.95 | 11.05 | 10.50 | 11.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 1/9/2026 3:59:59 PM EST |